date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-11-24 11:00:00,75.36,75.44,75.36,75.44,5800.0,51.3738,51.4283,51.3738,51.4283,5800.0
2009-11-24 12:00:00,75.44,75.44,75.41,75.41,4100.0,51.4283,51.4283,51.4078,51.4078,4100.0
2009-11-24 13:00:00,75.49,75.49,75.44,75.46,8300.0,51.4624,51.4624,51.4283,51.4419,8300.0
2009-11-24 14:00:00,75.46,75.5,75.46,75.5,6800.0,51.4419,51.4692,51.4419,51.4692,6800.0
2009-11-24 15:00:00,75.5,75.55,75.5,75.55,9800.0,51.4692,51.5033,51.4692,51.5033,9800.0
2009-11-25 09:30:00,75.55,75.59,75.52,75.57,7200.0,51.5033,51.5305,51.4828,51.5169,7200.0
2009-11-25 10:00:00,75.58,75.63,75.58,75.58,1400.0,51.5237,51.5578,51.5237,51.5237,1400.0
2009-11-25 11:00:00,75.58,75.59,75.55,75.56,2000.0,51.5237,51.5305,51.5033,51.5101,2000.0
2009-11-25 12:00:00,75.55,75.58,75.55,75.57,4700.0,51.5033,51.5237,51.5033,51.5169,4700.0
2009-11-25 13:00:00,75.59,75.61,75.59,75.61,1200.0,51.5305,51.5442,51.5305,51.5442,1200.0
2009-11-25 14:00:00,75.61,75.63,75.61,75.63,400.0,51.5442,51.5578,51.5442,51.5578,400.0
2009-11-25 15:00:00,75.66,75.68,75.66,75.68,2400.0,51.5783,51.5919,51.5783,51.5919,2400.0
2009-11-27 09:30:00,75.7,75.7,75.67,75.67,300.0,51.6055,51.6055,51.5851,51.5851,300.0
2009-11-27 10:00:00,75.65,75.65,75.65,75.65,2400.0,51.5714,51.5714,51.5714,51.5714,2400.0
2009-11-27 11:00:00,75.63,75.63,75.62,75.63,2900.0,51.5578,51.5578,51.551,51.5578,2900.0
2009-11-27 12:00:00,75.69,75.69,75.69,75.69,700.0,51.5987,51.5987,51.5987,51.5987,700.0
2009-11-27 13:00:00,75.69,75.69,75.69,75.69,0.0,51.5987,51.5987,51.5987,51.5987,0.0
2009-11-27 14:00:00,75.69,75.69,75.69,75.69,0.0,51.5987,51.5987,51.5987,51.5987,0.0
2009-11-27 15:00:00,75.69,75.69,75.69,75.69,0.0,51.5987,51.5987,51.5987,51.5987,0.0
2009-11-30 09:30:00,75.59,75.59,75.59,75.59,500.0,51.5305,51.5305,51.5305,51.5305,500.0
2009-11-30 10:00:00,75.6,75.6,75.6,75.6,200.0,51.5374,51.5374,51.5374,51.5374,200.0
2009-11-30 11:00:00,75.58,75.58,75.58,75.58,200.0,51.5237,51.5237,51.5237,51.5237,200.0
2009-11-30 12:00:00,75.61,75.63,75.61,75.63,1400.0,51.5442,51.5578,51.5442,51.5578,1400.0
2009-11-30 13:00:00,75.63,75.64,75.59,75.59,1900.0,51.5578,51.5646,51.5305,51.5305,1900.0
2009-11-30 14:00:00,75.66,75.68,75.66,75.67,10200.0,51.5783,51.5919,51.5783,51.5851,10200.0
2009-11-30 15:00:00,75.69,75.69,75.68,75.69,1200.0,51.5987,51.5987,51.5919,51.5987,1200.0
2009-12-01 09:30:00,75.71,75.71,75.71,75.71,600.0,51.6123,51.6123,51.6123,51.6123,600.0
2009-12-01 10:00:00,75.71,75.8,75.7,75.72,3800.0,51.6123,51.6737,51.6055,51.6192,3800.0
2009-12-01 11:00:00,75.73,75.73,75.72,75.72,3100.0,51.626,51.626,51.6192,51.6192,3100.0
2009-12-01 12:00:00,75.71,75.72,75.71,75.72,1900.0,51.6123,51.6192,51.6123,51.6192,1900.0
2009-12-01 13:00:00,75.75,75.75,75.73,75.73,800.0,51.6396,51.6396,51.626,51.626,800.0
2009-12-01 14:00:00,75.75,75.75,75.72,75.73,4600.0,51.6396,51.6396,51.6192,51.626,4600.0
2009-12-01 15:00:00,75.72,75.73,75.72,75.72,1600.0,51.6192,51.626,51.6192,51.6192,1600.0
2009-12-02 09:30:00,75.75,75.75,75.66,75.66,800.0,51.6396,51.6396,51.5783,51.5783,800.0
2009-12-02 10:00:00,75.68,75.69,75.64,75.69,5900.0,51.5919,51.5987,51.5646,51.5987,5900.0
2009-12-02 11:00:00,75.7,75.73,75.7,75.73,800.0,51.6055,51.626,51.6055,51.626,800.0
2009-12-02 12:00:00,75.72,75.72,75.72,75.72,400.0,51.6192,51.6192,51.6192,51.6192,400.0
2009-12-02 13:00:00,75.74,75.74,75.71,75.71,800.0,51.6328,51.6328,51.6123,51.6123,800.0
2009-12-02 14:00:00,75.7,75.7,75.65,75.65,3300.0,51.6055,51.6055,51.5714,51.5714,3300.0
2009-12-02 15:00:00,75.65,75.65,75.65,75.65,0.0,51.5714,51.5714,51.5714,51.5714,0.0
2009-12-03 09:30:00,75.55,75.68,75.55,75.68,2300.0,51.5033,51.5919,51.5033,51.5919,2300.0
2009-12-03 10:00:00,75.64,75.7,75.62,75.62,1400.0,51.5646,51.6055,51.551,51.551,1400.0
2009-12-03 11:00:00,75.68,75.72,75.68,75.72,6400.0,51.5919,51.6192,51.5919,51.6192,6400.0
2009-12-03 12:00:00,75.72,75.72,75.69,75.69,1000.0,51.6192,51.6192,51.5987,51.5987,1000.0
2009-12-03 13:00:00,75.69,75.75,75.69,75.74,3100.0,51.5987,51.6396,51.5987,51.6328,3100.0
2009-12-03 14:00:00,75.74,75.74,75.73,75.73,800.0,51.6328,51.6328,51.626,51.626,800.0
2009-12-03 15:00:00,75.74,75.76,75.72,75.76,2800.0,51.6328,51.6464,51.6192,51.6464,2800.0
2009-12-04 09:30:00,75.56,75.56,75.49,75.49,2800.0,51.5101,51.5101,51.4624,51.4624,2800.0
2009-12-04 10:00:00,75.45,75.5,75.44,75.5,6400.0,51.4351,51.4692,51.4283,51.4692,6400.0
2009-12-04 11:00:00,75.52,75.57,75.5,75.57,13800.0,51.4828,51.5169,51.4692,51.5169,13800.0
2009-12-04 12:00:00,75.54,75.55,75.53,75.53,3900.0,51.4965,51.5033,51.4896,51.4896,3900.0
2009-12-04 13:00:00,75.53,75.54,75.53,75.54,3200.0,51.4896,51.4965,51.4896,51.4965,3200.0
2009-12-04 14:00:00,75.56,75.57,75.54,75.54,3800.0,51.5101,51.5169,51.4965,51.4965,3800.0
2009-12-04 15:00:00,75.53,75.56,75.53,75.55,9400.0,51.4896,51.5101,51.4896,51.5033,9400.0
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 10:00:00,75.58,75.59,75.58,75.59,2500.0,51.5237,51.5305,51.5237,51.5305,2500.0
2009-12-07 11:00:00,75.6,75.64,75.6,75.64,2900.0,51.5374,51.5646,51.5374,51.5646,2900.0
2009-12-07 12:00:00,75.62,75.66,75.62,75.63,1300.0,51.551,51.5783,51.551,51.5578,1300.0
2009-12-07 13:00:00,75.63,75.63,75.63,75.63,100.0,51.5578,51.5578,51.5578,51.5578,100.0
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 15:00:00,75.6,75.65,75.6,75.65,1000.0,51.5374,51.5714,51.5374,51.5714,1000.0
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 10:00:00,75.73,75.74,75.72,75.74,2800.0,51.626,51.6328,51.6192,51.6328,2800.0
2009-12-08 11:00:00,75.73,75.76,75.72,75.72,21000.0,51.626,51.6464,51.6192,51.6192,21000.0
2009-12-08 12:00:00,75.82,75.89,75.82,75.89,7000.0,51.6873,51.7351,51.6873,51.7351,7000.0
2009-12-08 13:00:00,75.86,75.94,75.86,75.92,800.0,51.7146,51.7691,51.7146,51.7555,800.0
2009-12-08 14:00:00,75.9,75.92,75.9,75.92,2600.0,51.7419,51.7555,51.7419,51.7555,2600.0
2009-12-08 15:00:00,75.92,75.96,75.92,75.95,10500.0,51.7555,51.7828,51.7555,51.776,10500.0
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 10:00:00,75.99,75.99,75.96,75.96,2200.0,51.8032,51.8032,51.7828,51.7828,2200.0
2009-12-09 11:00:00,75.96,75.96,75.94,75.96,2500.0,51.7828,51.7828,51.7691,51.7828,2500.0
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 13:00:00,75.96,75.96,75.96,75.96,100.0,51.7828,51.7828,51.7828,51.7828,100.0
2009-12-09 14:00:00,75.95,75.96,75.95,75.96,800.0,51.776,51.7828,51.776,51.7828,800.0
2009-12-09 15:00:00,75.95,75.95,75.94,75.94,8800.0,51.776,51.776,51.7691,51.7691,8800.0
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 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 12:00:00,75.84,75.84,75.83,75.83,900.0,51.701,51.701,51.6942,51.6942,900.0
2009-12-10 13:00:00,75.83,75.87,75.83,75.87,16800.0,51.6942,51.7214,51.6942,51.7214,16800.0
2009-12-10 14:00:00,75.92,75.92,75.89,75.89,4700.0,51.7555,51.7555,51.7351,51.7351,4700.0
2009-12-10 15:00:00,75.89,75.9,75.88,75.89,6000.0,51.7351,51.7419,51.7282,51.7351,6000.0
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 10:00:00,75.82,75.84,75.82,75.83,400.0,51.6873,51.701,51.6873,51.6942,400.0
2009-12-11 11:00:00,75.84,75.93,75.84,75.93,4000.0,51.701,51.7623,51.701,51.7623,4000.0
2009-12-11 12:00:00,75.89,75.89,75.86,75.89,4400.0,51.7351,51.7351,51.7146,51.7351,4400.0
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 14:00:00,75.9,75.91,75.89,75.9,5800.0,51.7419,51.7487,51.7351,51.7419,5800.0
2009-12-11 15:00:00,75.92,75.94,75.87,75.87,5900.0,51.7555,51.7691,51.7214,51.7214,5900.0
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 10:00:00,75.91,75.93,75.91,75.93,2500.0,51.7487,51.7623,51.7487,51.7623,2500.0
2009-12-14 11:00:00,75.9,75.92,75.9,75.92,2500.0,51.7419,51.7555,51.7419,51.7555,2500.0
2009-12-14 12:00:00,75.93,75.93,75.89,75.89,2200.0,51.7623,51.7623,51.7351,51.7351,2200.0
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 14:00:00,75.89,75.89,75.84,75.84,1300.0,51.7351,51.7351,51.701,51.701,1300.0
2009-12-14 15:00:00,75.87,75.91,75.84,75.88,11600.0,51.7214,51.7487,51.701,51.7282,11600.0
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 10:00:00,75.77,75.77,75.71,75.71,500.0,51.6533,51.6533,51.6123,51.6123,500.0
2009-12-15 11:00:00,75.72,75.76,75.7,75.7,14800.0,51.6192,51.6464,51.6055,51.6055,14800.0
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 13:00:00,75.74,75.77,75.74,75.76,1800.0,51.6328,51.6533,51.6328,51.6464,1800.0
2009-12-15 14:00:00,75.76,75.76,75.67,75.67,2400.0,51.6464,51.6464,51.5851,51.5851,2400.0
2009-12-15 15:00:00,75.74,75.87,75.67,75.75,38000.0,51.6328,51.7214,51.5851,51.6396,38000.0
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 10:00:00,75.88,75.96,75.88,75.92,142000.0,51.7282,51.7828,51.7282,51.7555,142000.0
2009-12-16 11:00:00,75.93,75.96,75.93,75.95,1200.0,51.7623,51.7828,51.7623,51.776,1200.0
2009-12-16 12:00:00,75.98,75.98,75.97,75.97,500.0,51.7964,51.7964,51.7896,51.7896,500.0
2009-12-16 13:00:00,75.96,75.96,75.93,75.93,10500.0,51.7828,51.7828,51.7623,51.7623,10500.0
2009-12-16 14:00:00,75.95,76.1,75.9,75.93,8500.0,51.776,51.8782,51.7419,51.7623,8500.0
2009-12-16 15:00:00,75.95,75.95,75.9,75.95,2200.0,51.776,51.776,51.7419,51.776,2200.0
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 10:00:00,76.04,76.05,76.01,76.01,21500.0,51.8373,51.8441,51.8169,51.8169,21500.0
2009-12-17 11:00:00,76.02,76.02,76.02,76.02,2800.0,51.8237,51.8237,51.8237,51.8237,2800.0
2009-12-17 12:00:00,76.02,76.02,76.02,76.02,700.0,51.8237,51.8237,51.8237,51.8237,700.0
2009-12-17 13:00:00,76.02,76.05,76.0,76.05,3100.0,51.8237,51.8441,51.81,51.8441,3100.0
2009-12-17 14:00:00,76.03,76.05,76.03,76.05,6000.0,51.8305,51.8441,51.8305,51.8441,6000.0
2009-12-17 15:00:00,76.05,76.11,76.0,76.0,35300.0,51.8441,51.885,51.81,51.81,35300.0
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 10:00:00,76.0,76.0,75.99,75.99,700.0,51.81,51.81,51.8032,51.8032,700.0
2009-12-18 11:00:00,76.0,76.01,75.95,75.98,1300.0,51.81,51.8169,51.776,51.7964,1300.0
2009-12-18 12:00:00,76.01,76.01,75.98,75.98,400.0,51.8169,51.8169,51.7964,51.7964,400.0
2009-12-18 13:00:00,75.95,75.99,75.92,75.99,3800.0,51.776,51.8032,51.7555,51.8032,3800.0
2009-12-18 14:00:00,75.97,75.97,75.97,75.97,700.0,51.7896,51.7896,51.7896,51.7896,700.0
2009-12-18 15:00:00,75.95,75.95,75.92,75.92,1600.0,51.776,51.776,51.7555,51.7555,1600.0
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 10:00:00,75.88,75.88,75.88,75.88,100.0,51.7282,51.7282,51.7282,51.7282,100.0
2009-12-21 11:00:00,75.89,75.89,75.87,75.89,1400.0,51.7351,51.7351,51.7214,51.7351,1400.0
2009-12-21 12:00:00,75.86,75.88,75.86,75.88,300.0,51.7146,51.7282,51.7146,51.7282,300.0
2009-12-21 13:00:00,75.86,75.86,75.85,75.85,2400.0,51.7146,51.7146,51.7078,51.7078,2400.0
2009-12-21 14:00:00,75.85,75.86,75.78,75.82,13500.0,51.7078,51.7146,51.6601,51.6873,13500.0
2009-12-21 15:00:00,75.83,75.86,75.77,75.82,8300.0,51.6942,51.7146,51.6533,51.6873,8300.0
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 11:00:00,75.78,75.85,75.78,75.81,4600.0,51.6601,51.7078,51.6601,51.6805,4600.0
2009-12-22 12:00:00,75.78,75.84,75.78,75.84,30700.0,51.6601,51.701,51.6601,51.701,30700.0
2009-12-22 13:00:00,75.7,75.83,75.7,75.83,4000.0,51.6055,51.6942,51.6055,51.6942,4000.0
2009-12-22 14:00:00,75.82,75.83,75.77,75.79,6400.0,51.6873,51.6942,51.6533,51.6669,6400.0
2009-12-22 15:00:00,75.81,75.81,75.75,75.81,2500.0,51.6805,51.6805,51.6396,51.6805,2500.0
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 10:00:00,75.67,75.8,75.64,75.8,4900.0,51.5851,51.6737,51.5646,51.6737,4900.0
2009-12-23 11:00:00,75.78,75.78,75.74,75.74,17100.0,51.6601,51.6601,51.6328,51.6328,17100.0
2009-12-23 12:00:00,75.77,75.77,75.73,75.75,15000.0,51.6533,51.6533,51.626,51.6396,15000.0
2009-12-23 13:00:00,75.75,75.75,75.73,75.75,5100.0,51.6396,51.6396,51.626,51.6396,5100.0
2009-12-23 14:00:00,75.75,75.75,75.72,75.72,3800.0,51.6396,51.6396,51.6192,51.6192,3800.0
2009-12-23 15:00:00,75.73,75.73,75.7,75.7,2200.0,51.626,51.626,51.6055,51.6055,2200.0
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 10:00:00,75.46,75.48,75.41,75.45,7100.0,51.5572,51.5708,51.523,51.5503,7100.0
2009-12-24 11:00:00,75.45,75.45,75.42,75.45,3600.0,51.5503,51.5503,51.5298,51.5503,3600.0
2009-12-24 12:00:00,75.44,75.49,75.43,75.43,5300.0,51.5435,51.5777,51.5367,51.5367,5300.0
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 10:00:00,75.37,75.38,75.37,75.38,600.0,51.4957,51.5025,51.4957,51.5025,600.0
2009-12-28 11:00:00,75.37,75.37,75.37,75.37,4500.0,51.4957,51.4957,51.4957,51.4957,4500.0
2009-12-28 12:00:00,75.36,75.4,75.36,75.4,15600.0,51.4889,51.5162,51.4889,51.5162,15600.0
2009-12-28 13:00:00,75.41,75.42,75.4,75.42,2100.0,51.523,51.5298,51.5162,51.5298,2100.0
2009-12-28 14:00:00,75.42,75.45,75.39,75.41,7600.0,51.5298,51.5503,51.5093,51.523,7600.0
2009-12-28 15:00:00,75.39,75.41,75.38,75.38,8400.0,51.5093,51.523,51.5025,51.5025,8400.0
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 10:00:00,75.25,75.4,75.25,75.34,500.0,51.4137,51.5162,51.4137,51.4752,500.0
2009-12-29 11:00:00,75.38,75.4,75.37,75.37,1200.0,51.5025,51.5162,51.4957,51.4957,1200.0
2009-12-29 12:00:00,75.35,75.35,75.34,75.34,700.0,51.482,51.482,51.4752,51.4752,700.0
2009-12-29 13:00:00,75.35,75.38,75.35,75.38,3700.0,51.482,51.5025,51.482,51.5025,3700.0
2009-12-29 14:00:00,75.39,75.39,75.38,75.39,4900.0,51.5093,51.5093,51.5025,51.5093,4900.0
2009-12-29 15:00:00,75.4,75.4,75.38,75.39,8600.0,51.5162,51.5162,51.5025,51.5093,8600.0
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 11:00:00,75.39,75.39,75.34,75.34,3300.0,51.5093,51.5093,51.4752,51.4752,3300.0
2009-12-30 12:00:00,75.37,75.38,75.33,75.38,1200.0,51.4957,51.5025,51.4684,51.5025,1200.0
2009-12-30 13:00:00,75.38,75.41,75.37,75.38,5700.0,51.5025,51.523,51.4957,51.5025,5700.0
2009-12-30 14:00:00,75.41,75.41,75.34,75.34,1000.0,51.523,51.523,51.4752,51.4752,1000.0
2009-12-30 15:00:00,75.38,75.41,75.38,75.4,7000.0,51.5025,51.523,51.5025,51.5162,7000.0
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 10:00:00,75.2,75.2,75.2,75.2,900.0,51.3795,51.3795,51.3795,51.3795,900.0
2009-12-31 11:00:00,75.2,75.28,75.2,75.28,3600.0,51.3795,51.4342,51.3795,51.4342,3600.0
2009-12-31 12:00:00,75.31,75.33,75.29,75.31,1800.0,51.4547,51.4684,51.441,51.4547,1800.0
2009-12-31 13:00:00,75.35,75.37,75.33,75.37,900.0,51.482,51.4957,51.4684,51.4957,900.0
2009-12-31 14:00:00,75.35,75.37,75.34,75.35,3600.0,51.482,51.4957,51.4752,51.482,3600.0
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
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 10:00:00,75.38,75.49,75.38,75.47,6400.0,51.5025,51.5777,51.5025,51.564,6400.0
2010-01-04 11:00:00,75.46,75.51,75.42,75.42,15400.0,51.5572,51.5913,51.5298,51.5298,15400.0
2010-01-04 12:00:00,75.43,75.46,75.42,75.43,2100.0,51.5367,51.5572,51.5298,51.5367,2100.0
2010-01-04 13:00:00,75.46,75.47,75.43,75.47,3300.0,51.5572,51.564,51.5367,51.564,3300.0
2010-01-04 14:00:00,75.45,75.49,75.45,75.49,4800.0,51.5503,51.5777,51.5503,51.5777,4800.0
2010-01-04 15:00:00,75.49,75.53,75.49,75.53,23000.0,51.5777,51.605,51.5777,51.605,23000.0
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 10:00:00,75.58,75.58,75.55,75.57,8000.0,51.6392,51.6392,51.6187,51.6323,8000.0
2010-01-05 11:00:00,75.56,75.58,75.56,75.58,13100.0,51.6255,51.6392,51.6255,51.6392,13100.0
2010-01-05 12:00:00,75.58,75.62,75.58,75.59,10700.0,51.6392,51.6665,51.6392,51.646,10700.0
2010-01-05 13:00:00,75.59,75.62,75.55,75.61,9400.0,51.646,51.6665,51.6187,51.6597,9400.0
2010-01-05 14:00:00,75.64,75.69,75.54,75.59,14900.0,51.6802,51.7143,51.6118,51.646,14900.0
2010-01-05 15:00:00,75.71,75.71,75.53,75.64,9900.0,51.728,51.728,51.605,51.6802,9900.0
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 10:00:00,75.61,75.62,75.6,75.61,1000.0,51.6597,51.6665,51.6528,51.6597,1000.0
2010-01-06 11:00:00,75.66,75.66,75.6,75.63,1500.0,51.6938,51.6938,51.6528,51.6733,1500.0
2010-01-06 12:00:00,75.6,75.72,75.6,75.72,5900.0,51.6528,51.7348,51.6528,51.7348,5900.0
2010-01-06 13:00:00,75.7,75.73,75.7,75.73,1500.0,51.7212,51.7416,51.7212,51.7416,1500.0
2010-01-06 14:00:00,75.85,75.85,75.82,75.85,2300.0,51.8236,51.8236,51.8031,51.8236,2300.0
2010-01-06 15:00:00,75.83,75.87,75.82,75.86,2800.0,51.81,51.8373,51.8031,51.8305,2800.0
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 10:00:00,75.71,75.73,75.65,75.67,9000.0,51.728,51.7416,51.687,51.7007,9000.0
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 12:00:00,75.72,75.74,75.68,75.74,24100.0,51.7348,51.7485,51.7075,51.7485,24100.0
2010-01-07 13:00:00,75.73,75.76,75.73,75.76,73600.0,51.7416,51.7621,51.7416,51.7621,73600.0
2010-01-07 14:00:00,75.76,75.82,75.76,75.81,40100.0,51.7621,51.8031,51.7621,51.7963,40100.0
2010-01-07 15:00:00,75.81,75.81,75.78,75.81,2700.0,51.7963,51.7963,51.7758,51.7963,2700.0
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 10:00:00,75.83,75.83,75.82,75.82,3600.0,51.81,51.81,51.8031,51.8031,3600.0
2010-01-08 11:00:00,75.83,75.86,75.8,75.86,5000.0,51.81,51.8305,51.7895,51.8305,5000.0
2010-01-08 12:00:00,75.86,75.86,75.85,75.85,1800.0,51.8305,51.8305,51.8236,51.8236,1800.0
2010-01-08 13:00:00,75.85,75.88,75.85,75.87,16800.0,51.8236,51.8441,51.8236,51.8373,16800.0
2010-01-08 14:00:00,75.87,75.88,75.87,75.88,3700.0,51.8373,51.8441,51.8373,51.8441,3700.0
2010-01-08 15:00:00,75.87,75.88,75.85,75.87,26100.0,51.8373,51.8441,51.8236,51.8373,26100.0
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 10:00:00,75.93,75.94,75.93,75.93,4600.0,51.8783,51.8851,51.8783,51.8783,4600.0
2010-01-11 11:00:00,75.93,75.93,75.91,75.92,4300.0,51.8783,51.8783,51.8646,51.8715,4300.0
2010-01-11 12:00:00,75.93,75.93,75.91,75.92,1800.0,51.8783,51.8783,51.8646,51.8715,1800.0
2010-01-11 13:00:00,75.94,75.95,75.93,75.95,3400.0,51.8851,51.892,51.8783,51.892,3400.0
2010-01-11 14:00:00,75.95,75.95,75.94,75.94,4300.0,51.892,51.892,51.8851,51.8851,4300.0
2010-01-11 15:00:00,75.97,75.97,75.93,75.94,2200.0,51.9056,51.9056,51.8783,51.8851,2200.0
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 10:00:00,76.08,76.1,76.05,76.05,1600.0,51.9808,51.9944,51.9603,51.9603,1600.0
2010-01-12 11:00:00,76.06,76.06,76.05,76.05,1900.0,51.9671,51.9671,51.9603,51.9603,1900.0
2010-01-12 12:00:00,76.05,76.06,76.05,76.05,2000.0,51.9603,51.9671,51.9603,51.9603,2000.0
2010-01-12 13:00:00,76.06,76.06,76.04,76.06,2100.0,51.9671,51.9671,51.9535,51.9671,2100.0
2010-01-12 14:00:00,76.06,76.06,76.01,76.03,12200.0,51.9671,51.9671,51.933,51.9466,12200.0
2010-01-12 15:00:00,75.98,75.98,75.94,75.95,6300.0,51.9125,51.9125,51.8851,51.892,6300.0
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 10:00:00,76.01,76.01,75.9,75.95,7100.0,51.933,51.933,51.8578,51.892,7100.0
2010-01-13 11:00:00,75.95,75.95,75.92,75.95,3000.0,51.892,51.892,51.8715,51.892,3000.0
2010-01-13 12:00:00,75.94,75.95,75.94,75.94,1400.0,51.8851,51.892,51.8851,51.8851,1400.0
2010-01-13 13:00:00,75.94,75.95,75.94,75.95,2500.0,51.8851,51.892,51.8851,51.892,2500.0
2010-01-13 14:00:00,75.95,75.95,75.93,75.93,8400.0,51.892,51.892,51.8783,51.8783,8400.0
2010-01-13 15:00:00,75.94,75.94,75.94,75.94,6300.0,51.8851,51.8851,51.8851,51.8851,6300.0
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 10:00:00,76.0,76.0,75.95,75.95,2600.0,51.9261,51.9261,51.892,51.892,2600.0
2010-01-14 11:00:00,75.98,75.98,75.9,75.9,18600.0,51.9125,51.9125,51.8578,51.8578,18600.0
2010-01-14 12:00:00,75.96,75.96,75.96,75.96,1200.0,51.8988,51.8988,51.8988,51.8988,1200.0
2010-01-14 13:00:00,75.96,76.06,75.96,76.03,3100.0,51.8988,51.9671,51.8988,51.9466,3100.0
2010-01-14 14:00:00,76.04,76.04,76.02,76.04,6900.0,51.9535,51.9535,51.9398,51.9535,6900.0
2010-01-14 15:00:00,76.04,76.21,76.03,76.13,10600.0,51.9535,52.0696,51.9466,52.0149,10600.0
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 10:00:00,76.23,76.23,76.22,76.22,700.0,52.0833,52.0833,52.0764,52.0764,700.0
2010-01-15 11:00:00,76.22,76.25,76.2,76.25,7000.0,52.0764,52.0969,52.0628,52.0969,7000.0
2010-01-15 12:00:00,76.22,76.22,76.19,76.22,1400.0,52.0764,52.0764,52.0559,52.0764,1400.0
2010-01-15 13:00:00,76.23,76.25,76.19,76.25,9100.0,52.0833,52.0969,52.0559,52.0969,9100.0
2010-01-15 14:00:00,76.22,76.23,76.21,76.23,2500.0,52.0764,52.0833,52.0696,52.0833,2500.0
2010-01-15 15:00:00,76.19,76.23,76.19,76.22,10100.0,52.0559,52.0833,52.0559,52.0764,10100.0
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 10:00:00,76.02,76.02,76.0,76.02,2800.0,51.9398,51.9398,51.9261,51.9398,2800.0
2010-01-19 11:00:00,76.02,76.02,76.0,76.02,4200.0,51.9398,51.9398,51.9261,51.9398,4200.0
2010-01-19 12:00:00,76.03,76.03,76.0,76.01,27200.0,51.9466,51.9466,51.9261,51.933,27200.0
2010-01-19 13:00:00,76.02,76.02,75.95,75.95,14700.0,51.9398,51.9398,51.892,51.892,14700.0
2010-01-19 14:00:00,75.98,76.01,75.94,75.94,10500.0,51.9125,51.933,51.8851,51.8851,10500.0
2010-01-19 15:00:00,75.98,75.99,75.9,75.95,14800.0,51.9125,51.9193,51.8578,51.892,14800.0
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 10:00:00,76.1,76.12,76.1,76.11,4100.0,51.9944,52.0081,51.9944,52.0013,4100.0
2010-01-20 11:00:00,76.11,76.11,76.09,76.1,5600.0,52.0013,52.0013,51.9876,51.9944,5600.0
2010-01-20 12:00:00,76.1,76.14,76.09,76.14,65200.0,51.9944,52.0218,51.9876,52.0218,65200.0
2010-01-20 13:00:00,76.15,76.15,76.07,76.07,23300.0,52.0286,52.0286,51.9739,51.9739,23300.0
2010-01-20 14:00:00,76.13,76.16,76.08,76.08,60600.0,52.0149,52.0354,51.9808,51.9808,60600.0
2010-01-20 15:00:00,76.08,76.08,76.08,76.08,5900.0,51.9808,51.9808,51.9808,51.9808,5900.0
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 10:00:00,76.09,76.1,76.09,76.1,3700.0,51.9876,51.9944,51.9876,51.9944,3700.0
2010-01-21 11:00:00,76.1,76.15,76.08,76.15,28600.0,51.9944,52.0286,51.9808,52.0286,28600.0
2010-01-21 12:00:00,76.15,76.15,76.1,76.12,3000.0,52.0286,52.0286,51.9944,52.0081,3000.0
2010-01-21 13:00:00,76.12,76.12,76.12,76.12,1600.0,52.0081,52.0081,52.0081,52.0081,1600.0
2010-01-21 14:00:00,76.12,76.2,76.12,76.18,13900.0,52.0081,52.0628,52.0081,52.0491,13900.0
2010-01-21 15:00:00,76.17,76.23,76.17,76.18,28300.0,52.0423,52.0833,52.0423,52.0491,28300.0
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 10:00:00,76.16,76.16,76.15,76.16,6000.0,52.0354,52.0354,52.0286,52.0354,6000.0
2010-01-22 11:00:00,76.15,76.16,76.14,76.16,7300.0,52.0286,52.0354,52.0218,52.0354,7300.0
2010-01-22 12:00:00,76.16,76.16,76.14,76.15,14200.0,52.0354,52.0354,52.0218,52.0286,14200.0
2010-01-22 13:00:00,76.14,76.18,76.14,76.18,19000.0,52.0218,52.0491,52.0218,52.0491,19000.0
2010-01-22 14:00:00,76.16,76.18,76.15,76.18,1000.0,52.0354,52.0491,52.0286,52.0491,1000.0
2010-01-22 15:00:00,76.18,76.18,76.15,76.17,3600.0,52.0491,52.0491,52.0286,52.0423,3600.0
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 10:00:00,76.22,76.22,76.21,76.21,1800.0,52.0764,52.0764,52.0696,52.0696,1800.0
2010-01-25 11:00:00,76.19,76.19,76.17,76.17,1800.0,52.0559,52.0559,52.0423,52.0423,1800.0
2010-01-25 12:00:00,76.17,76.17,76.16,76.17,4300.0,52.0423,52.0423,52.0354,52.0423,4300.0
2010-01-25 13:00:00,76.17,76.17,76.15,76.15,2800.0,52.0423,52.0423,52.0286,52.0286,2800.0
2010-01-25 14:00:00,76.15,76.18,76.15,76.17,27800.0,52.0286,52.0491,52.0286,52.0423,27800.0
2010-01-25 15:00:00,76.18,76.18,76.18,76.18,2800.0,52.0491,52.0491,52.0491,52.0491,2800.0
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 10:00:00,76.18,76.21,76.11,76.16,36400.0,52.0491,52.0696,52.0013,52.0354,36400.0
2010-01-26 11:00:00,76.17,76.2,76.13,76.16,38500.0,52.0423,52.0628,52.0149,52.0354,38500.0
2010-01-26 12:00:00,76.16,76.16,76.13,76.16,19300.0,52.0354,52.0354,52.0149,52.0354,19300.0
2010-01-26 13:00:00,76.15,76.16,76.14,76.15,32200.0,52.0286,52.0354,52.0218,52.0286,32200.0
2010-01-26 14:00:00,76.14,76.16,76.14,76.16,9400.0,52.0218,52.0354,52.0218,52.0354,9400.0
2010-01-26 15:00:00,76.15,76.17,76.15,76.17,11600.0,52.0286,52.0423,52.0286,52.0423,11600.0
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 10:00:00,76.18,76.18,76.16,76.17,5100.0,52.0491,52.0491,52.0354,52.0423,5100.0
2010-01-27 11:00:00,76.17,76.17,76.12,76.14,5100.0,52.0423,52.0423,52.0081,52.0218,5100.0
2010-01-27 12:00:00,76.14,76.14,76.12,76.13,2600.0,52.0218,52.0218,52.0081,52.0149,2600.0
2010-01-27 13:00:00,76.14,76.16,76.14,76.16,22200.0,52.0218,52.0354,52.0218,52.0354,22200.0
2010-01-27 14:00:00,76.16,76.17,76.03,76.08,17800.0,52.0354,52.0423,51.9466,51.9808,17800.0
2010-01-27 15:00:00,76.08,76.12,76.04,76.08,15700.0,51.9808,52.0081,51.9535,51.9808,15700.0
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 10:00:00,76.02,76.02,76.0,76.02,4700.0,51.9398,51.9398,51.9261,51.9398,4700.0
2010-01-28 11:00:00,76.02,76.05,76.02,76.04,6000.0,51.9398,51.9603,51.9398,51.9535,6000.0
2010-01-28 12:00:00,76.03,76.04,76.03,76.04,4700.0,51.9466,51.9535,51.9466,51.9535,4700.0
2010-01-28 13:00:00,76.04,76.04,76.03,76.03,10400.0,51.9535,51.9535,51.9466,51.9466,10400.0
2010-01-28 14:00:00,76.03,76.05,76.03,76.04,18500.0,51.9466,51.9603,51.9466,51.9535,18500.0
2010-01-28 15:00:00,76.04,76.05,76.03,76.05,25900.0,51.9535,51.9603,51.9466,51.9603,25900.0
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 10:00:00,75.91,75.91,75.87,75.89,2500.0,51.9513,51.9513,51.924,51.9376,2500.0
2010-01-29 11:00:00,75.89,75.89,75.88,75.89,6700.0,51.9376,51.9376,51.9308,51.9376,6700.0
2010-01-29 12:00:00,75.9,75.98,75.9,75.97,4100.0,51.9445,51.9992,51.9445,51.9924,4100.0
2010-01-29 13:00:00,75.95,75.98,75.95,75.98,5800.0,51.9787,51.9992,51.9787,51.9992,5800.0
2010-01-29 14:00:00,75.98,76.02,75.94,76.0,3100.0,51.9992,52.0266,51.9719,52.0129,3100.0
2010-01-29 15:00:00,76.01,76.02,75.97,75.97,4000.0,52.0198,52.0266,51.9924,51.9924,4000.0
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 10:00:00,76.03,76.03,75.97,75.97,3500.0,52.0335,52.0335,51.9924,51.9924,3500.0
2010-02-01 11:00:00,75.95,75.96,75.94,75.94,2300.0,51.9787,51.9856,51.9719,51.9719,2300.0
2010-02-01 12:00:00,75.95,75.95,75.93,75.95,3200.0,51.9787,51.9787,51.965,51.9787,3200.0
2010-02-01 13:00:00,75.96,75.97,75.95,75.97,2500.0,51.9856,51.9924,51.9787,51.9924,2500.0
2010-02-01 14:00:00,75.96,75.97,75.96,75.97,6100.0,51.9856,51.9924,51.9856,51.9924,6100.0
2010-02-01 15:00:00,75.97,76.0,75.97,76.0,5300.0,51.9924,52.0129,51.9924,52.0129,5300.0
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 10:00:00,75.99,76.0,75.98,75.98,1400.0,52.0061,52.0129,51.9992,51.9992,1400.0
2010-02-02 11:00:00,75.96,75.98,75.95,75.97,1500.0,51.9856,51.9992,51.9787,51.9924,1500.0
2010-02-02 12:00:00,75.97,75.98,75.97,75.97,9400.0,51.9924,51.9992,51.9924,51.9924,9400.0
2010-02-02 13:00:00,75.97,75.97,75.95,75.96,6500.0,51.9924,51.9924,51.9787,51.9856,6500.0
2010-02-02 14:00:00,75.97,75.97,75.95,75.96,7800.0,51.9924,51.9924,51.9787,51.9856,7800.0
2010-02-02 15:00:00,75.94,75.98,75.91,75.98,11000.0,51.9719,51.9992,51.9513,51.9992,11000.0
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 10:00:00,75.87,75.91,75.87,75.91,1600.0,51.924,51.9513,51.924,51.9513,1600.0
2010-02-03 11:00:00,75.91,75.95,75.91,75.95,6000.0,51.9513,51.9787,51.9513,51.9787,6000.0
2010-02-03 12:00:00,75.95,75.95,75.94,75.94,10600.0,51.9787,51.9787,51.9719,51.9719,10600.0
2010-02-03 13:00:00,75.94,75.94,75.92,75.92,6200.0,51.9719,51.9719,51.9582,51.9582,6200.0
2010-02-03 14:00:00,75.92,75.94,75.92,75.93,3200.0,51.9582,51.9719,51.9582,51.965,3200.0
2010-02-03 15:00:00,75.93,75.94,75.93,75.93,15300.0,51.965,51.9719,51.965,51.965,15300.0
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 10:00:00,76.0,76.01,75.97,75.97,900.0,52.0129,52.0198,51.9924,51.9924,900.0
2010-02-04 11:00:00,75.98,76.03,75.98,76.02,800.0,51.9992,52.0335,51.9992,52.0266,800.0
2010-02-04 12:00:00,76.02,76.02,76.02,76.02,600.0,52.0266,52.0266,52.0266,52.0266,600.0
2010-02-04 13:00:00,76.02,76.06,76.02,76.06,3300.0,52.0266,52.054,52.0266,52.054,3300.0
2010-02-04 14:00:00,76.06,76.06,76.03,76.04,2000.0,52.054,52.054,52.0335,52.0403,2000.0
2010-02-04 15:00:00,76.04,76.11,76.03,76.1,12200.0,52.0403,52.0882,52.0335,52.0814,12200.0
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 10:00:00,76.16,76.16,76.13,76.14,11400.0,52.1224,52.1224,52.1019,52.1087,11400.0
2010-02-05 11:00:00,76.15,76.22,76.15,76.19,12900.0,52.1156,52.1635,52.1156,52.143,12900.0
2010-02-05 12:00:00,76.19,76.21,76.18,76.2,2000.0,52.143,52.1566,52.1361,52.1498,2000.0
2010-02-05 13:00:00,76.22,76.26,76.12,76.12,7000.0,52.1635,52.1909,52.0951,52.0951,7000.0
2010-02-05 14:00:00,76.15,76.16,76.07,76.07,11300.0,52.1156,52.1224,52.0608,52.0608,11300.0
2010-02-05 15:00:00,76.11,76.11,76.06,76.09,6500.0,52.0882,52.0882,52.054,52.0745,6500.0
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 10:00:00,75.97,76.0,75.96,75.99,1900.0,51.9924,52.0129,51.9856,52.0061,1900.0
2010-02-08 11:00:00,75.96,75.97,75.96,75.97,700.0,51.9856,51.9924,51.9856,51.9924,700.0
2010-02-08 12:00:00,75.97,76.03,75.95,76.01,2900.0,51.9924,52.0335,51.9787,52.0198,2900.0
2010-02-08 13:00:00,76.02,76.06,76.0,76.0,2800.0,52.0266,52.054,52.0129,52.0129,2800.0
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 15:00:00,76.07,76.08,76.05,76.07,2300.0,52.0608,52.0677,52.0471,52.0608,2300.0
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 10:00:00,76.03,76.05,76.01,76.05,8100.0,52.0335,52.0471,52.0198,52.0471,8100.0
2010-02-09 11:00:00,76.05,76.06,76.0,76.0,33100.0,52.0471,52.054,52.0129,52.0129,33100.0
2010-02-09 12:00:00,75.98,76.0,75.97,76.0,1300.0,51.9992,52.0129,51.9924,52.0129,1300.0
2010-02-09 13:00:00,75.99,76.0,75.96,75.97,6800.0,52.0061,52.0129,51.9856,51.9924,6800.0
2010-02-09 14:00:00,75.97,75.99,75.97,75.98,1800.0,51.9924,52.0061,51.9924,51.9992,1800.0
2010-02-09 15:00:00,76.0,76.0,75.95,76.0,6900.0,52.0129,52.0129,51.9787,52.0129,6900.0
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 10:00:00,75.97,75.98,75.9,75.93,7700.0,51.9924,51.9992,51.9445,51.965,7700.0
2010-02-10 11:00:00,75.9,75.95,75.86,75.95,6300.0,51.9445,51.9787,51.9171,51.9787,6300.0
2010-02-10 12:00:00,75.95,75.95,75.89,75.93,5100.0,51.9787,51.9787,51.9376,51.965,5100.0
2010-02-10 13:00:00,75.86,75.92,75.75,75.8,6900.0,51.9171,51.9582,51.8418,51.8761,6900.0
2010-02-10 14:00:00,75.8,75.94,75.8,75.91,4800.0,51.8761,51.9719,51.8761,51.9513,4800.0
2010-02-10 15:00:00,75.9,75.92,75.86,75.92,4200.0,51.9445,51.9582,51.9171,51.9582,4200.0
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 10:00:00,75.91,75.91,75.82,75.82,3700.0,51.9513,51.9513,51.8897,51.8897,3700.0
2010-02-11 11:00:00,75.83,75.9,75.8,75.8,8600.0,51.8966,51.9445,51.8761,51.8761,8600.0
2010-02-11 12:00:00,75.87,75.88,75.82,75.82,16900.0,51.924,51.9308,51.8897,51.8897,16900.0
2010-02-11 13:00:00,75.81,75.9,75.81,75.9,3600.0,51.8829,51.9445,51.8829,51.9445,3600.0
2010-02-11 14:00:00,75.84,75.89,75.83,75.87,7400.0,51.9034,51.9376,51.8966,51.924,7400.0
2010-02-11 15:00:00,75.86,75.87,75.82,75.85,26300.0,51.9171,51.924,51.8897,51.9103,26300.0
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 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 12:00:00,75.96,75.97,75.95,75.96,1600.0,51.9856,51.9924,51.9787,51.9856,1600.0
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 14:00:00,75.97,75.97,75.93,75.94,12700.0,51.9924,51.9924,51.965,51.9719,12700.0
2010-02-12 15:00:00,75.93,75.96,75.93,75.93,4900.0,51.965,51.9856,51.965,51.965,4900.0
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 10:00:00,75.89,75.92,75.89,75.91,7300.0,51.9376,51.9582,51.9376,51.9513,7300.0
2010-02-16 11:00:00,75.91,75.95,75.9,75.9,11200.0,51.9513,51.9787,51.9445,51.9445,11200.0
2010-02-16 12:00:00,75.91,75.93,75.9,75.9,4200.0,51.9513,51.965,51.9445,51.9445,4200.0
2010-02-16 13:00:00,75.91,75.98,75.91,75.96,12600.0,51.9513,51.9992,51.9513,51.9856,12600.0
2010-02-16 14:00:00,75.93,75.98,75.92,75.95,3200.0,51.965,51.9992,51.9582,51.9787,3200.0
2010-02-16 15:00:00,75.95,75.98,75.85,75.93,25900.0,51.9787,51.9992,51.9103,51.965,25900.0
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 10:00:00,75.94,75.95,75.85,75.91,25700.0,51.9719,51.9787,51.9103,51.9513,25700.0
2010-02-17 11:00:00,75.89,75.93,75.85,75.93,14700.0,51.9376,51.965,51.9103,51.965,14700.0
2010-02-17 12:00:00,75.93,75.95,75.89,75.89,8700.0,51.965,51.9787,51.9376,51.9376,8700.0
2010-02-17 13:00:00,75.88,75.92,75.87,75.9,5500.0,51.9308,51.9582,51.924,51.9445,5500.0
2010-02-17 14:00:00,75.84,75.92,75.84,75.87,5600.0,51.9034,51.9582,51.9034,51.924,5600.0
2010-02-17 15:00:00,75.87,75.9,75.85,75.9,6300.0,51.924,51.9445,51.9103,51.9445,6300.0
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 10:00:00,75.9,75.9,75.86,75.86,3300.0,51.9445,51.9445,51.9171,51.9171,3300.0
2010-02-18 11:00:00,75.83,75.83,75.8,75.82,2700.0,51.8966,51.8966,51.8761,51.8897,2700.0
2010-02-18 12:00:00,75.82,75.84,75.81,75.81,10500.0,51.8897,51.9034,51.8829,51.8829,10500.0
2010-02-18 13:00:00,75.84,75.84,75.8,75.83,7500.0,51.9034,51.9034,51.8761,51.8966,7500.0
2010-02-18 14:00:00,75.81,75.82,75.8,75.81,10200.0,51.8829,51.8897,51.8761,51.8829,10200.0
2010-02-18 15:00:00,75.82,75.84,75.8,75.84,14500.0,51.8897,51.9034,51.8761,51.9034,14500.0
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 10:00:00,75.8,75.8,75.75,75.76,9600.0,51.8761,51.8761,51.8418,51.8487,9600.0
2010-02-19 11:00:00,75.75,75.75,75.74,75.75,1400.0,51.8418,51.8418,51.835,51.8418,1400.0
2010-02-19 12:00:00,75.75,75.85,75.74,75.85,18800.0,51.8418,51.9103,51.835,51.9103,18800.0
2010-02-19 13:00:00,75.8,75.85,75.79,75.8,6400.0,51.8761,51.9103,51.8692,51.8761,6400.0
2010-02-19 14:00:00,75.81,75.85,75.77,75.77,4000.0,51.8829,51.9103,51.8555,51.8555,4000.0
2010-02-19 15:00:00,75.76,75.86,75.76,75.83,7000.0,51.8487,51.9171,51.8487,51.8966,7000.0
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 10:00:00,75.81,75.82,75.81,75.82,1000.0,51.8829,51.8897,51.8829,51.8897,1000.0
2010-02-22 11:00:00,75.82,75.91,75.82,75.89,6900.0,51.8897,51.9513,51.8897,51.9376,6900.0
2010-02-22 12:00:00,75.89,75.98,75.87,75.98,23600.0,51.9376,51.9992,51.924,51.9992,23600.0
2010-02-22 13:00:00,75.97,75.97,75.87,75.97,2800.0,51.9924,51.9924,51.924,51.9924,2800.0
2010-02-22 14:00:00,75.99,75.99,75.85,75.92,5300.0,52.0061,52.0061,51.9103,51.9582,5300.0
2010-02-22 15:00:00,75.95,75.97,75.85,75.96,8200.0,51.9787,51.9924,51.9103,51.9856,8200.0
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 10:00:00,75.97,76.03,75.95,75.95,2300.0,51.9924,52.0335,51.9787,51.9787,2300.0
2010-02-23 11:00:00,76.0,76.04,75.96,76.01,4900.0,52.0129,52.0403,51.9856,52.0198,4900.0
2010-02-23 12:00:00,76.04,76.04,76.0,76.01,3800.0,52.0403,52.0403,52.0129,52.0198,3800.0
2010-02-23 13:00:00,76.03,76.03,76.0,76.03,4600.0,52.0335,52.0335,52.0129,52.0335,4600.0
2010-02-23 14:00:00,76.05,76.05,76.04,76.05,1000.0,52.0471,52.0471,52.0403,52.0471,1000.0
2010-02-23 15:00:00,76.05,76.07,76.01,76.06,11200.0,52.0471,52.0608,52.0198,52.054,11200.0
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 10:00:00,76.07,76.12,76.05,76.05,5100.0,52.0608,52.0951,52.0471,52.0471,5100.0
2010-02-24 11:00:00,76.1,76.11,76.05,76.1,1100.0,52.0814,52.0882,52.0471,52.0814,1100.0
2010-02-24 12:00:00,76.11,76.13,76.05,76.08,8400.0,52.0882,52.1019,52.0471,52.0677,8400.0
2010-02-24 13:00:00,76.08,76.13,76.05,76.05,32700.0,52.0677,52.1019,52.0471,52.0471,32700.0
2010-02-24 14:00:00,76.1,76.11,76.1,76.11,4800.0,52.0814,52.0882,52.0814,52.0882,4800.0
2010-02-24 15:00:00,76.07,76.13,76.04,76.13,15600.0,52.0608,52.1019,52.0403,52.1019,15600.0
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 10:00:00,76.15,76.15,76.08,76.1,1600.0,52.1156,52.1156,52.0677,52.0814,1600.0
2010-02-25 11:00:00,76.11,76.13,76.06,76.13,4000.0,52.0882,52.1019,52.054,52.1019,4000.0
2010-02-25 12:00:00,76.13,76.14,76.1,76.1,6200.0,52.1019,52.1087,52.0814,52.0814,6200.0
2010-02-25 13:00:00,76.12,76.14,76.09,76.12,4000.0,52.0951,52.1087,52.0745,52.0951,4000.0
2010-02-25 14:00:00,76.12,76.14,76.1,76.14,6000.0,52.0951,52.1087,52.0814,52.1087,6000.0
2010-02-25 15:00:00,76.14,76.14,76.12,76.14,11500.0,52.1087,52.1087,52.0951,52.1087,11500.0
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 10:00:00,76.05,76.07,76.05,76.07,2500.0,52.134,52.1477,52.134,52.1477,2500.0
2010-02-26 11:00:00,76.08,76.08,76.03,76.03,27400.0,52.1545,52.1545,52.1203,52.1203,27400.0
2010-02-26 12:00:00,76.04,76.12,76.03,76.05,4600.0,52.1271,52.182,52.1203,52.134,4600.0
2010-02-26 13:00:00,76.06,76.12,76.05,76.08,12200.0,52.1408,52.182,52.134,52.1545,12200.0
2010-02-26 14:00:00,76.08,76.13,76.08,76.13,6300.0,52.1545,52.1888,52.1545,52.1888,6300.0
2010-02-26 15:00:00,76.09,76.15,76.08,76.12,27700.0,52.1614,52.2025,52.1545,52.182,27700.0
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 10:00:00,76.16,76.16,76.11,76.11,800.0,52.2094,52.2094,52.1751,52.1751,800.0
2010-03-01 11:00:00,76.1,76.12,76.09,76.1,3500.0,52.1683,52.182,52.1614,52.1683,3500.0
2010-03-01 12:00:00,76.14,76.14,76.08,76.12,6400.0,52.1957,52.1957,52.1545,52.182,6400.0
2010-03-01 13:00:00,76.12,76.12,76.1,76.12,4900.0,52.182,52.182,52.1683,52.182,4900.0
2010-03-01 14:00:00,76.1,76.13,76.1,76.13,6900.0,52.1683,52.1888,52.1683,52.1888,6900.0
2010-03-01 15:00:00,76.13,76.15,76.13,76.15,17500.0,52.1888,52.2025,52.1888,52.2025,17500.0
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 10:00:00,76.17,76.17,76.15,76.15,4200.0,52.2162,52.2162,52.2025,52.2025,4200.0
2010-03-02 11:00:00,76.15,76.15,76.12,76.14,6600.0,52.2025,52.2025,52.182,52.1957,6600.0
2010-03-02 12:00:00,76.14,76.15,76.12,76.15,13000.0,52.1957,52.2025,52.182,52.2025,13000.0
2010-03-02 13:00:00,76.15,76.15,76.11,76.15,1100.0,52.2025,52.2025,52.1751,52.2025,1100.0
2010-03-02 14:00:00,76.15,76.16,76.15,76.16,3400.0,52.2025,52.2094,52.2025,52.2094,3400.0
2010-03-02 15:00:00,76.16,76.19,76.16,76.19,5800.0,52.2094,52.23,52.2094,52.23,5800.0
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 10:00:00,76.19,76.19,76.16,76.16,4600.0,52.23,52.23,52.2094,52.2094,4600.0
2010-03-03 11:00:00,76.18,76.19,76.15,76.19,1500.0,52.2231,52.23,52.2025,52.23,1500.0
2010-03-03 12:00:00,76.17,76.19,76.17,76.19,2700.0,52.2162,52.23,52.2162,52.23,2700.0
2010-03-03 13:00:00,76.19,76.19,76.18,76.19,4300.0,52.23,52.23,52.2231,52.23,4300.0
2010-03-03 14:00:00,76.19,76.2,76.17,76.2,6900.0,52.23,52.2368,52.2162,52.2368,6900.0
2010-03-03 15:00:00,76.2,76.21,76.2,76.21,8900.0,52.2368,52.2437,52.2368,52.2437,8900.0
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 10:00:00,76.22,76.22,76.2,76.22,1000.0,52.2505,52.2505,52.2368,52.2505,1000.0
2010-03-04 11:00:00,76.17,76.23,76.17,76.21,6500.0,52.2162,52.2574,52.2162,52.2437,6500.0
2010-03-04 12:00:00,76.2,76.23,76.18,76.2,7000.0,52.2368,52.2574,52.2231,52.2368,7000.0
2010-03-04 13:00:00,76.22,76.23,76.2,76.22,4100.0,52.2505,52.2574,52.2368,52.2505,4100.0
2010-03-04 14:00:00,76.23,76.23,76.18,76.18,3200.0,52.2574,52.2574,52.2231,52.2231,3200.0
2010-03-04 15:00:00,76.21,76.23,76.2,76.21,5300.0,52.2437,52.2574,52.2368,52.2437,5300.0
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 10:00:00,76.17,76.18,76.15,76.16,3700.0,52.2162,52.2231,52.2025,52.2094,3700.0
2010-03-05 11:00:00,76.15,76.15,76.14,76.15,2400.0,52.2025,52.2025,52.1957,52.2025,2400.0
2010-03-05 12:00:00,76.14,76.16,76.11,76.15,4000.0,52.1957,52.2094,52.1751,52.2025,4000.0
2010-03-05 13:00:00,76.12,76.17,76.12,76.12,2800.0,52.182,52.2162,52.182,52.182,2800.0
2010-03-05 14:00:00,76.17,76.19,76.13,76.14,9800.0,52.2162,52.23,52.1888,52.1957,9800.0
2010-03-05 15:00:00,76.19,76.21,76.15,76.18,7200.0,52.23,52.2437,52.2025,52.2231,7200.0
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 10:00:00,76.16,76.16,76.13,76.16,7400.0,52.2094,52.2094,52.1888,52.2094,7400.0
2010-03-08 11:00:00,76.14,76.14,76.14,76.14,100.0,52.1957,52.1957,52.1957,52.1957,100.0
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 13:00:00,76.14,76.16,76.14,76.16,1400.0,52.1957,52.2094,52.1957,52.2094,1400.0
2010-03-08 14:00:00,76.16,76.16,76.12,76.12,4200.0,52.2094,52.2094,52.182,52.182,4200.0
2010-03-08 15:00:00,76.13,76.17,76.12,76.13,4700.0,52.1888,52.2162,52.182,52.1888,4700.0
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 10:00:00,76.17,76.18,76.13,76.13,700.0,52.2162,52.2231,52.1888,52.1888,700.0
2010-03-09 11:00:00,76.16,76.16,76.15,76.15,200.0,52.2094,52.2094,52.2025,52.2025,200.0
2010-03-09 12:00:00,76.16,76.17,76.1,76.1,5400.0,52.2094,52.2162,52.1683,52.1683,5400.0
2010-03-09 13:00:00,76.15,76.17,76.14,76.17,4800.0,52.2025,52.2162,52.1957,52.2162,4800.0
2010-03-09 14:00:00,76.12,76.17,76.12,76.17,3700.0,52.182,52.2162,52.182,52.2162,3700.0
2010-03-09 15:00:00,76.17,76.19,76.17,76.19,1700.0,52.2162,52.23,52.2162,52.23,1700.0
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 10:00:00,76.22,76.22,76.18,76.2,6500.0,52.2505,52.2505,52.2231,52.2368,6500.0
2010-03-10 11:00:00,76.18,76.2,76.16,76.18,2800.0,52.2231,52.2368,52.2094,52.2231,2800.0
2010-03-10 12:00:00,76.19,76.19,76.17,76.17,2400.0,52.23,52.23,52.2162,52.2162,2400.0
2010-03-10 13:00:00,76.19,76.19,76.18,76.19,2900.0,52.23,52.23,52.2231,52.23,2900.0
2010-03-10 14:00:00,76.19,76.19,76.19,76.19,5900.0,52.23,52.23,52.23,52.23,5900.0
2010-03-10 15:00:00,76.19,76.2,76.17,76.19,7200.0,52.23,52.2368,52.2162,52.23,7200.0
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 10:00:00,76.18,76.18,76.15,76.15,17600.0,52.2231,52.2231,52.2025,52.2025,17600.0
2010-03-11 11:00:00,76.14,76.15,76.11,76.14,5600.0,52.1957,52.2025,52.1751,52.1957,5600.0
2010-03-11 12:00:00,76.12,76.18,76.12,76.17,3200.0,52.182,52.2231,52.182,52.2162,3200.0
2010-03-11 13:00:00,76.18,76.18,76.14,76.15,3600.0,52.2231,52.2231,52.1957,52.2025,3600.0
2010-03-11 14:00:00,76.15,76.17,76.13,76.17,2500.0,52.2025,52.2162,52.1888,52.2162,2500.0
2010-03-11 15:00:00,76.17,76.17,76.13,76.17,10000.0,52.2162,52.2162,52.1888,52.2162,10000.0
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 10:00:00,76.13,76.15,76.09,76.09,2300.0,52.1888,52.2025,52.1614,52.1614,2300.0
2010-03-12 11:00:00,76.15,76.16,76.11,76.12,3900.0,52.2025,52.2094,52.1751,52.182,3900.0
2010-03-12 12:00:00,76.16,76.18,76.15,76.18,2800.0,52.2094,52.2231,52.2025,52.2231,2800.0
2010-03-12 13:00:00,76.16,76.19,76.15,76.17,1800.0,52.2094,52.23,52.2025,52.2162,1800.0
2010-03-12 14:00:00,76.17,76.21,76.15,76.21,7800.0,52.2162,52.2437,52.2025,52.2437,7800.0
2010-03-12 15:00:00,76.2,76.22,76.19,76.22,3100.0,52.2368,52.2505,52.23,52.2505,3100.0
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 10:00:00,76.07,76.12,76.07,76.09,2200.0,52.1477,52.182,52.1477,52.1614,2200.0
2010-03-15 11:00:00,76.1,76.12,76.1,76.12,6900.0,52.1683,52.182,52.1683,52.182,6900.0
2010-03-15 12:00:00,76.12,76.14,76.11,76.12,13500.0,52.182,52.1957,52.1751,52.182,13500.0
2010-03-15 13:00:00,76.15,76.17,76.15,76.17,2300.0,52.2025,52.2162,52.2025,52.2162,2300.0
2010-03-15 14:00:00,76.17,76.19,76.15,76.19,5400.0,52.2162,52.23,52.2025,52.23,5400.0
2010-03-15 15:00:00,76.19,76.19,76.18,76.18,15700.0,52.23,52.23,52.2231,52.2231,15700.0
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 10:00:00,76.2,76.22,76.2,76.22,2200.0,52.2368,52.2505,52.2368,52.2505,2200.0
2010-03-16 11:00:00,76.22,76.23,76.2,76.23,15300.0,52.2505,52.2574,52.2368,52.2574,15300.0
2010-03-16 12:00:00,76.22,76.24,76.19,76.19,9900.0,52.2505,52.2642,52.23,52.23,9900.0
2010-03-16 13:00:00,76.22,76.23,76.22,76.23,2700.0,52.2505,52.2574,52.2505,52.2574,2700.0
2010-03-16 14:00:00,76.23,76.23,76.21,76.23,3700.0,52.2574,52.2574,52.2437,52.2574,3700.0
2010-03-16 15:00:00,76.23,76.24,76.2,76.24,5500.0,52.2574,52.2642,52.2368,52.2642,5500.0
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 10:00:00,76.32,76.32,76.28,76.32,2300.0,52.3191,52.3191,52.2917,52.3191,2300.0
2010-03-17 11:00:00,76.32,76.32,76.28,76.28,5200.0,52.3191,52.3191,52.2917,52.2917,5200.0
2010-03-17 12:00:00,76.31,76.33,76.28,76.32,11200.0,52.3122,52.3259,52.2917,52.3191,11200.0
2010-03-17 13:00:00,76.33,76.33,76.3,76.33,8500.0,52.3259,52.3259,52.3054,52.3259,8500.0
2010-03-17 14:00:00,76.3,76.33,76.29,76.33,5700.0,52.3054,52.3259,52.2985,52.3259,5700.0
2010-03-17 15:00:00,76.33,76.35,76.3,76.33,11500.0,52.3259,52.3396,52.3054,52.3259,11500.0
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 11:00:00,76.32,76.32,76.3,76.3,14900.0,52.3191,52.3191,52.3054,52.3054,14900.0
2010-03-18 12:00:00,76.32,76.32,76.3,76.32,1900.0,52.3191,52.3191,52.3054,52.3191,1900.0
2010-03-18 13:00:00,76.32,76.33,76.31,76.32,15800.0,52.3191,52.3259,52.3122,52.3191,15800.0
2010-03-18 14:00:00,76.31,76.33,76.3,76.32,7200.0,52.3122,52.3259,52.3054,52.3191,7200.0
2010-03-18 15:00:00,76.31,76.35,76.31,76.34,15100.0,52.3122,52.3396,52.3122,52.3328,15100.0
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 10:00:00,76.3,76.3,76.25,76.25,9200.0,52.3054,52.3054,52.2711,52.2711,9200.0
2010-03-19 11:00:00,76.29,76.31,76.26,76.29,13800.0,52.2985,52.3122,52.2779,52.2985,13800.0
2010-03-19 12:00:00,76.29,76.3,76.29,76.3,1500.0,52.2985,52.3054,52.2985,52.3054,1500.0
2010-03-19 13:00:00,76.3,76.31,76.3,76.31,5900.0,52.3054,52.3122,52.3054,52.3122,5900.0
2010-03-19 14:00:00,76.3,76.3,76.28,76.28,7900.0,52.3054,52.3054,52.2917,52.2917,7900.0
2010-03-19 15:00:00,76.27,76.3,76.26,76.29,33000.0,52.2848,52.3054,52.2779,52.2985,33000.0
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 10:00:00,76.29,76.29,76.27,76.27,4700.0,52.2985,52.2985,52.2848,52.2848,4700.0
2010-03-22 11:00:00,76.29,76.29,76.27,76.27,2800.0,52.2985,52.2985,52.2848,52.2848,2800.0
2010-03-22 12:00:00,76.29,76.29,76.27,76.28,10100.0,52.2985,52.2985,52.2848,52.2917,10100.0
2010-03-22 13:00:00,76.28,76.3,76.27,76.3,3000.0,52.2917,52.3054,52.2848,52.3054,3000.0
2010-03-22 14:00:00,76.3,76.32,76.29,76.32,400.0,52.3054,52.3191,52.2985,52.3191,400.0
2010-03-22 15:00:00,76.32,76.34,76.29,76.34,8900.0,52.3191,52.3328,52.2985,52.3328,8900.0
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 10:00:00,76.3,76.36,76.3,76.33,800.0,52.3054,52.3465,52.3054,52.3259,800.0
2010-03-23 11:00:00,76.35,76.36,76.31,76.36,12900.0,52.3396,52.3465,52.3122,52.3465,12900.0
2010-03-23 12:00:00,76.36,76.4,76.36,76.4,15200.0,52.3465,52.3739,52.3465,52.3739,15200.0
2010-03-23 13:00:00,76.37,76.38,76.36,76.38,16500.0,52.3534,52.3602,52.3465,52.3602,16500.0
2010-03-23 14:00:00,76.38,76.38,76.34,76.35,13500.0,52.3602,52.3602,52.3328,52.3396,13500.0
2010-03-23 15:00:00,76.35,76.35,76.32,76.32,7600.0,52.3396,52.3396,52.3191,52.3191,7600.0
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 10:00:00,76.27,76.27,76.27,76.27,1300.0,52.2848,52.2848,52.2848,52.2848,1300.0
2010-03-24 11:00:00,76.27,76.27,76.25,76.25,3800.0,52.2848,52.2848,52.2711,52.2711,3800.0
2010-03-24 12:00:00,76.26,76.26,76.2,76.23,12000.0,52.2779,52.2779,52.2368,52.2574,12000.0
2010-03-24 13:00:00,76.2,76.21,76.16,76.18,8300.0,52.2368,52.2437,52.2094,52.2231,8300.0
2010-03-24 14:00:00,76.18,76.22,76.17,76.18,8600.0,52.2231,52.2505,52.2162,52.2231,8600.0
2010-03-24 15:00:00,76.18,76.2,76.16,76.2,15500.0,52.2231,52.2368,52.2094,52.2368,15500.0
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 10:00:00,76.18,76.19,76.15,76.18,2400.0,52.2231,52.23,52.2025,52.2231,2400.0
2010-03-25 11:00:00,76.2,76.2,76.14,76.16,11400.0,52.2368,52.2368,52.1957,52.2094,11400.0
2010-03-25 12:00:00,76.16,76.17,76.12,76.12,11200.0,52.2094,52.2162,52.182,52.182,11200.0
2010-03-25 13:00:00,76.14,76.15,76.06,76.12,6200.0,52.1957,52.2025,52.1408,52.182,6200.0
2010-03-25 14:00:00,76.09,76.13,76.09,76.12,6000.0,52.1614,52.1888,52.1614,52.182,6000.0
2010-03-25 15:00:00,76.13,76.15,76.09,76.15,6700.0,52.1888,52.2025,52.1614,52.2025,6700.0
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 10:00:00,76.14,76.17,76.11,76.16,6600.0,52.1957,52.2162,52.1751,52.2094,6600.0
2010-03-26 11:00:00,76.16,76.19,76.13,76.14,15900.0,52.2094,52.23,52.1888,52.1957,15900.0
2010-03-26 12:00:00,76.17,76.22,76.14,76.22,6600.0,52.2162,52.2505,52.1957,52.2505,6600.0
2010-03-26 13:00:00,76.21,76.22,76.17,76.21,26000.0,52.2437,52.2505,52.2162,52.2437,26000.0
2010-03-26 14:00:00,76.18,76.22,76.18,76.21,13700.0,52.2231,52.2505,52.2231,52.2437,13700.0
2010-03-26 15:00:00,76.19,76.22,76.17,76.2,15200.0,52.23,52.2505,52.2162,52.2368,15200.0
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 10:00:00,76.25,76.25,76.21,76.24,11800.0,52.2711,52.2711,52.2437,52.2642,11800.0
2010-03-29 11:00:00,76.23,76.23,76.16,76.18,4200.0,52.2574,52.2574,52.2094,52.2231,4200.0
2010-03-29 12:00:00,76.21,76.22,76.15,76.2,1900.0,52.2437,52.2505,52.2025,52.2368,1900.0
2010-03-29 13:00:00,76.2,76.22,76.18,76.22,3500.0,52.2368,52.2505,52.2231,52.2505,3500.0
2010-03-29 14:00:00,76.22,76.25,76.19,76.24,26600.0,52.2505,52.2711,52.23,52.2642,26600.0
2010-03-29 15:00:00,76.26,76.27,76.21,76.25,12900.0,52.2779,52.2848,52.2437,52.2711,12900.0
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 10:00:00,76.2,76.23,76.15,76.15,12500.0,52.2368,52.2574,52.2025,52.2025,12500.0
2010-03-30 11:00:00,76.23,76.31,76.23,76.31,32400.0,52.2574,52.3122,52.2574,52.3122,32400.0
2010-03-30 12:00:00,76.3,76.31,76.3,76.31,700.0,52.3054,52.3122,52.3054,52.3122,700.0
2010-03-30 13:00:00,76.31,76.32,76.29,76.32,2000.0,52.3122,52.3191,52.2985,52.3191,2000.0
2010-03-30 14:00:00,76.31,76.31,76.28,76.31,17300.0,52.3122,52.3122,52.2917,52.3122,17300.0
2010-03-30 15:00:00,76.34,76.34,76.3,76.3,11400.0,52.3328,52.3328,52.3054,52.3054,11400.0
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 10:00:00,76.2,76.2,76.17,76.17,900.0,52.354,52.354,52.3334,52.3334,900.0
2010-03-31 11:00:00,76.17,76.18,76.16,76.18,3000.0,52.3334,52.3403,52.3265,52.3403,3000.0
2010-03-31 12:00:00,76.19,76.22,76.18,76.22,12800.0,52.3471,52.3677,52.3403,52.3677,12800.0
2010-03-31 13:00:00,76.24,76.24,76.19,76.23,5200.0,52.3815,52.3815,52.3471,52.3746,5200.0
2010-03-31 14:00:00,76.24,76.25,76.19,76.19,5400.0,52.3815,52.3884,52.3471,52.3471,5400.0
2010-03-31 15:00:00,76.24,76.25,76.21,76.22,7600.0,52.3815,52.3884,52.3609,52.3677,7600.0
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 10:00:00,76.18,76.19,76.13,76.19,2500.0,52.3403,52.3471,52.3059,52.3471,2500.0
2010-04-01 11:00:00,76.13,76.2,76.13,76.19,4700.0,52.3059,52.354,52.3059,52.3471,4700.0
2010-04-01 12:00:00,76.19,76.2,76.15,76.2,4400.0,52.3471,52.354,52.3197,52.354,4400.0
2010-04-01 13:00:00,76.2,76.2,76.17,76.2,11500.0,52.354,52.354,52.3334,52.354,11500.0
2010-04-01 14:00:00,76.18,76.23,76.18,76.22,6100.0,52.3403,52.3746,52.3403,52.3677,6100.0
2010-04-01 15:00:00,76.22,76.22,76.16,76.2,8200.0,52.3677,52.3677,52.3265,52.354,8200.0
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 10:00:00,75.96,76.06,75.95,76.06,87100.0,52.1891,52.2578,52.1822,52.2578,87100.0
2010-04-05 11:00:00,76.05,76.07,76.01,76.01,3700.0,52.2509,52.2647,52.2235,52.2235,3700.0
2010-04-05 12:00:00,76.0,76.05,76.0,76.03,6300.0,52.2166,52.2509,52.2166,52.2372,6300.0
2010-04-05 13:00:00,76.05,76.05,76.03,76.04,2700.0,52.2509,52.2509,52.2372,52.2441,2700.0
2010-04-05 14:00:00,76.02,76.02,75.98,76.0,14900.0,52.2303,52.2303,52.2029,52.2166,14900.0
2010-04-05 15:00:00,75.98,76.01,75.94,76.01,62700.0,52.2029,52.2235,52.1754,52.2235,62700.0
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 10:00:00,76.02,76.04,75.97,75.98,11900.0,52.2303,52.2441,52.196,52.2029,11900.0
2010-04-06 11:00:00,75.98,76.01,75.95,75.97,14100.0,52.2029,52.2235,52.1822,52.196,14100.0
2010-04-06 12:00:00,75.99,76.01,75.99,76.01,3300.0,52.2097,52.2235,52.2097,52.2235,3300.0
2010-04-06 13:00:00,76.0,76.0,75.97,75.97,7300.0,52.2166,52.2166,52.196,52.196,7300.0
2010-04-06 14:00:00,75.97,76.0,75.97,75.98,6900.0,52.196,52.2166,52.196,52.2029,6900.0
2010-04-06 15:00:00,75.98,76.01,75.98,76.01,9400.0,52.2029,52.2235,52.2029,52.2235,9400.0
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 10:00:00,76.01,76.02,76.01,76.01,10100.0,52.2235,52.2303,52.2235,52.2235,10100.0
2010-04-07 11:00:00,76.01,76.02,76.01,76.02,3000.0,52.2235,52.2303,52.2235,52.2303,3000.0
2010-04-07 12:00:00,76.02,76.03,76.02,76.03,4300.0,52.2303,52.2372,52.2303,52.2372,4300.0
2010-04-07 13:00:00,76.03,76.11,76.03,76.11,32900.0,52.2372,52.2922,52.2372,52.2922,32900.0
2010-04-07 14:00:00,76.1,76.15,76.1,76.15,12900.0,52.2853,52.3197,52.2853,52.3197,12900.0
2010-04-07 15:00:00,76.16,76.16,76.14,76.16,5400.0,52.3265,52.3265,52.3128,52.3265,5400.0
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 10:00:00,76.18,76.19,76.15,76.17,5400.0,52.3403,52.3471,52.3197,52.3334,5400.0
2010-04-08 11:00:00,76.18,76.19,76.16,76.16,36700.0,52.3403,52.3471,52.3265,52.3265,36700.0
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 13:00:00,76.15,76.15,76.12,76.14,7000.0,52.3197,52.3197,52.299,52.3128,7000.0
2010-04-08 14:00:00,76.14,76.14,76.12,76.12,6300.0,52.3128,52.3128,52.299,52.299,6300.0
2010-04-08 15:00:00,76.15,76.15,76.12,76.15,7700.0,52.3197,52.3197,52.299,52.3197,7700.0
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 10:00:00,76.06,76.18,76.06,76.15,64400.0,52.2578,52.3403,52.2578,52.3197,64400.0
2010-04-09 11:00:00,76.18,76.26,76.15,76.26,134700.0,52.3403,52.3952,52.3197,52.3952,134700.0
2010-04-09 12:00:00,76.26,76.28,76.21,76.28,34700.0,52.3952,52.409,52.3609,52.409,34700.0
2010-04-09 13:00:00,76.28,76.28,76.25,76.28,3600.0,52.409,52.409,52.3884,52.409,3600.0
2010-04-09 14:00:00,76.28,76.28,76.23,76.25,13000.0,52.409,52.409,52.3746,52.3884,13000.0
2010-04-09 15:00:00,76.24,76.27,76.24,76.26,29700.0,52.3815,52.4021,52.3815,52.3952,29700.0
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 10:00:00,76.23,76.26,76.21,76.26,18800.0,52.3746,52.3952,52.3609,52.3952,18800.0
2010-04-12 11:00:00,76.26,76.26,76.21,76.21,6700.0,52.3952,52.3952,52.3609,52.3609,6700.0
2010-04-12 12:00:00,76.23,76.27,76.21,76.21,2400.0,52.3746,52.4021,52.3609,52.3609,2400.0
2010-04-12 13:00:00,76.27,76.28,76.22,76.25,2200.0,52.4021,52.409,52.3677,52.3884,2200.0
2010-04-12 14:00:00,76.29,76.29,76.28,76.28,1400.0,52.4158,52.4158,52.409,52.409,1400.0
2010-04-12 15:00:00,76.28,76.32,76.26,76.27,15200.0,52.409,52.4365,52.3952,52.4021,15200.0
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 10:00:00,76.28,76.33,76.25,76.25,17000.0,52.409,52.4433,52.3884,52.3884,17000.0
2010-04-13 11:00:00,76.24,76.29,76.24,76.29,4600.0,52.3815,52.4158,52.3815,52.4158,4600.0
2010-04-13 12:00:00,76.29,76.3,76.24,76.28,4200.0,52.4158,52.4227,52.3815,52.409,4200.0
2010-04-13 13:00:00,76.26,76.3,76.26,76.3,3200.0,52.3952,52.4227,52.3952,52.4227,3200.0
2010-04-13 14:00:00,76.29,76.32,76.29,76.32,8100.0,52.4158,52.4365,52.4158,52.4365,8100.0
2010-04-13 15:00:00,76.33,76.35,76.28,76.34,8700.0,52.4433,52.4571,52.409,52.4502,8700.0
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 10:00:00,76.37,76.37,76.26,76.33,11500.0,52.4708,52.4708,52.3952,52.4433,11500.0
2010-04-14 11:00:00,76.3,76.36,76.29,76.36,2700.0,52.4227,52.4639,52.4158,52.4639,2700.0
2010-04-14 12:00:00,76.39,76.4,76.33,76.39,2700.0,52.4845,52.4914,52.4433,52.4845,2700.0
2010-04-14 13:00:00,76.38,76.38,76.3,76.36,6700.0,52.4777,52.4777,52.4227,52.4639,6700.0
2010-04-14 14:00:00,76.36,76.38,76.3,76.36,14600.0,52.4639,52.4777,52.4227,52.4639,14600.0
2010-04-14 15:00:00,76.31,76.37,76.28,76.3,13400.0,52.4296,52.4708,52.409,52.4227,13400.0
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 10:00:00,76.34,76.36,76.31,76.32,7700.0,52.4502,52.4639,52.4296,52.4365,7700.0
2010-04-15 11:00:00,76.36,76.41,76.33,76.36,6900.0,52.4639,52.4983,52.4433,52.4639,6900.0
2010-04-15 12:00:00,76.4,76.42,76.38,76.42,4900.0,52.4914,52.5052,52.4777,52.5052,4900.0
2010-04-15 13:00:00,76.41,76.46,76.41,76.43,4000.0,52.4983,52.5326,52.4983,52.512,4000.0
2010-04-15 14:00:00,76.46,76.46,76.41,76.42,3100.0,52.5326,52.5326,52.4983,52.5052,3100.0
2010-04-15 15:00:00,76.42,76.46,76.41,76.46,11600.0,52.5052,52.5326,52.4983,52.5326,11600.0
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 10:00:00,76.48,76.6,76.45,76.6,6100.0,52.5464,52.6288,52.5258,52.6288,6100.0
2010-04-16 11:00:00,76.57,76.6,76.55,76.57,1500.0,52.6082,52.6288,52.5945,52.6082,1500.0
2010-04-16 12:00:00,76.57,76.63,76.47,76.61,3000.0,52.6082,52.6494,52.5395,52.6357,3000.0
2010-04-16 13:00:00,76.58,76.61,76.56,76.61,1200.0,52.6151,52.6357,52.6013,52.6357,1200.0
2010-04-16 14:00:00,76.62,76.63,76.57,76.6,10200.0,52.6426,52.6494,52.6082,52.6288,10200.0
2010-04-16 15:00:00,76.63,76.63,76.5,76.63,4600.0,52.6494,52.6494,52.5601,52.6494,4600.0
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 10:00:00,76.5,76.53,76.43,76.52,4800.0,52.5601,52.5807,52.512,52.5739,4800.0
2010-04-19 11:00:00,76.53,76.53,76.51,76.52,17600.0,52.5807,52.5807,52.567,52.5739,17600.0
2010-04-19 12:00:00,76.53,76.53,76.49,76.53,900.0,52.5807,52.5807,52.5533,52.5807,900.0
2010-04-19 13:00:00,76.53,76.53,76.52,76.53,2000.0,52.5807,52.5807,52.5739,52.5807,2000.0
2010-04-19 14:00:00,76.49,76.53,76.49,76.52,50600.0,52.5533,52.5807,52.5533,52.5739,50600.0
2010-04-19 15:00:00,76.52,76.56,76.52,76.56,140300.0,52.5739,52.6013,52.5739,52.6013,140300.0
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 10:00:00,76.51,76.54,76.46,76.52,76900.0,52.567,52.5876,52.5326,52.5739,76900.0
2010-04-20 11:00:00,76.52,76.52,76.49,76.5,2900.0,52.5739,52.5739,52.5533,52.5601,2900.0
2010-04-20 12:00:00,76.48,76.5,76.48,76.48,10200.0,52.5464,52.5601,52.5464,52.5464,10200.0
2010-04-20 13:00:00,76.49,76.52,76.43,76.52,57900.0,52.5533,52.5739,52.512,52.5739,57900.0
2010-04-20 14:00:00,76.53,76.54,76.48,76.5,9500.0,52.5807,52.5876,52.5464,52.5601,9500.0
2010-04-20 15:00:00,76.5,76.5,76.47,76.5,4100.0,52.5601,52.5601,52.5395,52.5601,4100.0
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 10:00:00,76.42,76.47,76.42,76.42,5900.0,52.5052,52.5395,52.5052,52.5052,5900.0
2010-04-21 11:00:00,76.44,76.44,76.43,76.44,4600.0,52.5189,52.5189,52.512,52.5189,4600.0
2010-04-21 12:00:00,76.44,76.44,76.43,76.44,3200.0,52.5189,52.5189,52.512,52.5189,3200.0
2010-04-21 13:00:00,76.44,76.47,76.44,76.47,3900.0,52.5189,52.5395,52.5189,52.5395,3900.0
2010-04-21 14:00:00,76.48,76.5,76.45,76.5,5400.0,52.5464,52.5601,52.5258,52.5601,5400.0
2010-04-21 15:00:00,76.5,76.51,76.46,76.51,16400.0,52.5601,52.567,52.5326,52.567,16400.0
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 10:00:00,76.59,76.6,76.52,76.54,3500.0,52.622,52.6288,52.5739,52.5876,3500.0
2010-04-22 11:00:00,76.52,76.57,76.52,76.55,5000.0,52.5739,52.6082,52.5739,52.5945,5000.0
2010-04-22 12:00:00,76.54,76.57,76.51,76.53,4800.0,52.5876,52.6082,52.567,52.5807,4800.0
2010-04-22 13:00:00,76.53,76.53,76.5,76.51,96300.0,52.5807,52.5807,52.5601,52.567,96300.0
2010-04-22 14:00:00,76.52,76.53,76.52,76.52,6800.0,52.5739,52.5807,52.5739,52.5739,6800.0
2010-04-22 15:00:00,76.51,76.53,76.5,76.53,57900.0,52.567,52.5807,52.5601,52.5807,57900.0
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 10:00:00,76.43,76.47,76.39,76.43,57500.0,52.512,52.5395,52.4845,52.512,57500.0
2010-04-23 11:00:00,76.43,76.45,76.43,76.45,26500.0,52.512,52.5258,52.512,52.5258,26500.0
2010-04-23 12:00:00,76.45,76.45,76.43,76.43,7100.0,52.5258,52.5258,52.512,52.512,7100.0
2010-04-23 13:00:00,76.43,76.45,76.42,76.45,2700.0,52.512,52.5258,52.5052,52.5258,2700.0
2010-04-23 14:00:00,76.44,76.45,76.42,76.43,8000.0,52.5189,52.5258,52.5052,52.512,8000.0
2010-04-23 15:00:00,76.44,76.45,76.42,76.45,3600.0,52.5189,52.5258,52.5052,52.5258,3600.0
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 10:00:00,76.48,76.48,76.41,76.47,1600.0,52.5464,52.5464,52.4983,52.5395,1600.0
2010-04-26 11:00:00,76.45,76.48,76.41,76.47,8700.0,52.5258,52.5464,52.4983,52.5395,8700.0
2010-04-26 12:00:00,76.49,76.49,76.45,76.46,1300.0,52.5533,52.5533,52.5258,52.5326,1300.0
2010-04-26 13:00:00,76.43,76.46,76.41,76.44,4200.0,52.512,52.5326,52.4983,52.5189,4200.0
2010-04-26 14:00:00,76.45,76.48,76.43,76.43,12000.0,52.5258,52.5464,52.512,52.512,12000.0
2010-04-26 15:00:00,76.46,76.47,76.42,76.47,5900.0,52.5326,52.5395,52.5052,52.5395,5900.0
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 10:00:00,76.51,76.51,76.46,76.48,4500.0,52.567,52.567,52.5326,52.5464,4500.0
2010-04-27 11:00:00,76.51,76.62,76.5,76.51,4800.0,52.567,52.6426,52.5601,52.567,4800.0
2010-04-27 12:00:00,76.6,76.6,76.5,76.5,700.0,52.6288,52.6288,52.5601,52.5601,700.0
2010-04-27 13:00:00,76.61,76.61,76.53,76.55,3900.0,52.6357,52.6357,52.5807,52.5945,3900.0
2010-04-27 14:00:00,76.55,76.59,76.52,76.58,3600.0,52.5945,52.622,52.5739,52.6151,3600.0
2010-04-27 15:00:00,76.59,76.62,76.58,76.58,6300.0,52.622,52.6426,52.6151,52.6151,6300.0
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 10:00:00,76.52,76.52,76.47,76.52,1700.0,52.5739,52.5739,52.5395,52.5739,1700.0
2010-04-28 11:00:00,76.5,76.54,76.49,76.53,10200.0,52.5601,52.5876,52.5533,52.5807,10200.0
2010-04-28 12:00:00,76.48,76.54,76.47,76.47,2300.0,52.5464,52.5876,52.5395,52.5395,2300.0
2010-04-28 13:00:00,76.5,76.52,76.44,76.49,4900.0,52.5601,52.5739,52.5189,52.5533,4900.0
2010-04-28 14:00:00,76.5,76.53,76.44,76.48,12000.0,52.5601,52.5807,52.5189,52.5464,12000.0
2010-04-28 15:00:00,76.5,76.52,76.44,76.52,7700.0,52.5601,52.5739,52.5189,52.5739,7700.0
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 10:00:00,76.46,76.53,76.46,76.53,2300.0,52.5326,52.5807,52.5326,52.5807,2300.0
2010-04-29 11:00:00,76.53,76.53,76.46,76.47,3300.0,52.5807,52.5807,52.5326,52.5395,3300.0
2010-04-29 12:00:00,76.53,76.53,76.47,76.49,8900.0,52.5807,52.5807,52.5395,52.5533,8900.0
2010-04-29 13:00:00,76.51,76.52,76.5,76.52,7100.0,52.567,52.5739,52.5601,52.5739,7100.0
2010-04-29 14:00:00,76.52,76.59,76.46,76.58,11800.0,52.5739,52.622,52.5326,52.6151,11800.0
2010-04-29 15:00:00,76.59,76.59,76.54,76.58,5300.0,52.622,52.622,52.5876,52.6151,5300.0
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 10:00:00,76.56,76.57,76.54,76.54,1600.0,52.6921,52.699,52.6783,52.6783,1600.0
2010-04-30 11:00:00,76.55,76.56,76.5,76.5,4300.0,52.6852,52.6921,52.6508,52.6508,4300.0
2010-04-30 12:00:00,76.5,76.53,76.49,76.51,6300.0,52.6508,52.6714,52.6439,52.6577,6300.0
2010-04-30 13:00:00,76.52,76.52,76.48,76.51,23700.0,52.6646,52.6646,52.637,52.6577,23700.0
2010-04-30 14:00:00,76.5,76.51,76.5,76.51,2900.0,52.6508,52.6577,52.6508,52.6577,2900.0
2010-04-30 15:00:00,76.51,76.52,76.48,76.52,11400.0,52.6577,52.6646,52.637,52.6646,11400.0
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 10:00:00,76.57,76.59,76.51,76.57,4300.0,52.699,52.7127,52.6577,52.699,4300.0
2010-05-03 11:00:00,76.5,76.6,76.5,76.57,1700.0,52.6508,52.7196,52.6508,52.699,1700.0
2010-05-03 12:00:00,76.55,76.56,76.54,76.55,4700.0,52.6852,52.6921,52.6783,52.6852,4700.0
2010-05-03 13:00:00,76.53,76.55,76.36,76.5,10700.0,52.6714,52.6852,52.5544,52.6508,10700.0
2010-05-03 14:00:00,76.5,76.5,76.33,76.41,17700.0,52.6508,52.6508,52.5338,52.5888,17700.0
2010-05-03 15:00:00,76.43,76.5,76.4,76.4,6600.0,52.6026,52.6508,52.582,52.582,6600.0
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 10:00:00,76.56,76.56,76.53,76.56,800.0,52.6921,52.6921,52.6714,52.6921,800.0
2010-05-04 11:00:00,76.55,76.56,76.5,76.51,3000.0,52.6852,52.6921,52.6508,52.6577,3000.0
2010-05-04 12:00:00,76.5,76.5,76.45,76.49,2300.0,52.6508,52.6508,52.6164,52.6439,2300.0
2010-05-04 13:00:00,76.45,76.51,76.45,76.51,2900.0,52.6164,52.6577,52.6164,52.6577,2900.0
2010-05-04 14:00:00,76.51,76.52,76.45,76.5,8100.0,52.6577,52.6646,52.6164,52.6508,8100.0
2010-05-04 15:00:00,76.51,76.56,76.5,76.54,13900.0,52.6577,52.6921,52.6508,52.6783,13900.0
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 10:00:00,76.35,76.44,76.32,76.36,5300.0,52.5476,52.6095,52.5269,52.5544,5300.0
2010-05-05 11:00:00,76.35,76.53,76.35,76.46,2600.0,52.5476,52.6714,52.5476,52.6233,2600.0
2010-05-05 12:00:00,76.47,76.47,76.47,76.47,600.0,52.6301,52.6301,52.6301,52.6301,600.0
2010-05-05 13:00:00,76.47,76.53,76.47,76.49,1800.0,52.6301,52.6714,52.6301,52.6439,1800.0
2010-05-05 14:00:00,76.52,76.55,76.47,76.55,4500.0,52.6646,52.6852,52.6301,52.6852,4500.0
2010-05-05 15:00:00,76.56,76.57,76.51,76.57,7400.0,52.6921,52.699,52.6577,52.699,7400.0
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 10:00:00,76.52,76.53,76.46,76.51,6000.0,52.6646,52.6714,52.6233,52.6577,6000.0
2010-05-06 11:00:00,76.54,76.57,76.49,76.57,4700.0,52.6783,52.699,52.6439,52.699,4700.0
2010-05-06 12:00:00,76.54,76.55,76.5,76.55,4000.0,52.6783,52.6852,52.6508,52.6852,4000.0
2010-05-06 13:00:00,76.59,76.59,76.53,76.57,2300.0,52.7127,52.7127,52.6714,52.699,2300.0
2010-05-06 14:00:00,76.5,76.62,76.5,76.52,7200.0,52.6508,52.7334,52.6508,52.6646,7200.0
2010-05-06 15:00:00,76.5,76.7,76.45,76.56,61700.0,52.6508,52.7884,52.6164,52.6921,61700.0
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 10:00:00,76.55,76.57,76.36,76.53,3000.0,52.6852,52.699,52.5544,52.6714,3000.0
2010-05-07 11:00:00,76.53,76.53,76.35,76.35,5500.0,52.6714,52.6714,52.5476,52.5476,5500.0
2010-05-07 12:00:00,76.4,76.46,76.37,76.46,700.0,52.582,52.6233,52.5613,52.6233,700.0
2010-05-07 13:00:00,76.46,76.46,76.39,76.46,7500.0,52.6233,52.6233,52.5751,52.6233,7500.0
2010-05-07 14:00:00,76.36,76.46,76.34,76.4,4500.0,52.5544,52.6233,52.5407,52.582,4500.0
2010-05-07 15:00:00,76.44,76.45,76.35,76.35,11800.0,52.6095,52.6164,52.5476,52.5476,11800.0
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 10:00:00,76.46,76.46,76.38,76.41,2900.0,52.6233,52.6233,52.5682,52.5888,2900.0
2010-05-10 11:00:00,76.46,76.46,76.43,76.45,2200.0,52.6233,52.6233,52.6026,52.6164,2200.0
2010-05-10 12:00:00,76.45,76.49,76.45,76.49,4500.0,52.6164,52.6439,52.6164,52.6439,4500.0
2010-05-10 13:00:00,76.49,76.52,76.44,76.44,3800.0,52.6439,52.6646,52.6095,52.6095,3800.0
2010-05-10 14:00:00,76.51,76.51,76.4,76.4,7200.0,52.6577,52.6577,52.582,52.582,7200.0
2010-05-10 15:00:00,76.46,76.46,76.37,76.37,4600.0,52.6233,52.6233,52.5613,52.5613,4600.0
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 10:00:00,76.52,76.52,76.45,76.46,3300.0,52.6646,52.6646,52.6164,52.6233,3300.0
2010-05-11 11:00:00,76.45,76.51,76.42,76.51,13000.0,52.6164,52.6577,52.5957,52.6577,13000.0
2010-05-11 12:00:00,76.51,76.51,76.48,76.5,2400.0,52.6577,52.6577,52.637,52.6508,2400.0
2010-05-11 13:00:00,76.52,76.57,76.48,76.57,4700.0,52.6646,52.699,52.637,52.699,4700.0
2010-05-11 14:00:00,76.56,76.6,76.51,76.59,3800.0,52.6921,52.7196,52.6577,52.7127,3800.0
2010-05-11 15:00:00,76.56,76.63,76.56,76.62,4700.0,52.6921,52.7403,52.6921,52.7334,4700.0
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 10:00:00,76.53,76.69,76.43,76.66,36400.0,52.6714,52.7816,52.6026,52.7609,36400.0
2010-05-12 11:00:00,76.66,76.66,76.59,76.6,3400.0,52.7609,52.7609,52.7127,52.7196,3400.0
2010-05-12 12:00:00,76.65,76.66,76.58,76.63,3200.0,52.754,52.7609,52.7059,52.7403,3200.0
2010-05-12 13:00:00,76.67,76.67,76.56,76.6,11200.0,52.7678,52.7678,52.6921,52.7196,11200.0
2010-05-12 14:00:00,76.6,76.66,76.57,76.57,21100.0,52.7196,52.7609,52.699,52.699,21100.0
2010-05-12 15:00:00,76.65,76.65,76.55,76.6,12800.0,52.754,52.754,52.6852,52.7196,12800.0
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 10:00:00,76.56,76.58,76.51,76.58,44000.0,52.6921,52.7059,52.6577,52.7059,44000.0
2010-05-13 11:00:00,76.58,76.61,76.55,76.6,1400.0,52.7059,52.7265,52.6852,52.7196,1400.0
2010-05-13 12:00:00,76.6,76.6,76.54,76.6,7000.0,52.7196,52.7196,52.6783,52.7196,7000.0
2010-05-13 13:00:00,76.54,76.59,76.53,76.56,13200.0,52.6783,52.7127,52.6714,52.6921,13200.0
2010-05-13 14:00:00,76.56,76.58,76.55,76.58,5500.0,52.6921,52.7059,52.6852,52.7059,5500.0
2010-05-13 15:00:00,76.52,76.54,76.52,76.54,2700.0,52.6646,52.6783,52.6646,52.6783,2700.0
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 10:00:00,76.64,76.64,76.51,76.56,4200.0,52.7471,52.7471,52.6577,52.6921,4200.0
2010-05-14 11:00:00,76.55,76.63,76.55,76.58,6500.0,52.6852,52.7403,52.6852,52.7059,6500.0
2010-05-14 12:00:00,76.59,76.61,76.49,76.49,9500.0,52.7127,52.7265,52.6439,52.6439,9500.0
2010-05-14 13:00:00,76.48,76.58,76.48,76.58,1900.0,52.637,52.7059,52.637,52.7059,1900.0
2010-05-14 14:00:00,76.58,76.63,76.54,76.59,5600.0,52.7059,52.7403,52.6783,52.7127,5600.0
2010-05-14 15:00:00,76.53,76.58,76.52,76.57,1600.0,52.6714,52.7059,52.6646,52.699,1600.0
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 10:00:00,76.61,76.61,76.54,76.59,5900.0,52.7265,52.7265,52.6783,52.7127,5900.0
2010-05-17 11:00:00,76.62,76.66,76.57,76.66,4200.0,52.7334,52.7609,52.699,52.7609,4200.0
2010-05-17 12:00:00,76.67,76.67,76.6,76.66,6500.0,52.7678,52.7678,52.7196,52.7609,6500.0
2010-05-17 13:00:00,76.66,76.66,76.61,76.61,2000.0,52.7609,52.7609,52.7265,52.7265,2000.0
2010-05-17 14:00:00,76.6,76.63,76.57,76.61,8500.0,52.7196,52.7403,52.699,52.7265,8500.0
2010-05-17 15:00:00,76.57,76.66,76.53,76.64,41000.0,52.699,52.7609,52.6714,52.7471,41000.0
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 10:00:00,76.58,76.63,76.58,76.63,3000.0,52.7059,52.7403,52.7059,52.7403,3000.0
2010-05-18 11:00:00,76.63,76.7,76.63,76.7,1000.0,52.7403,52.7884,52.7403,52.7884,1000.0
2010-05-18 12:00:00,76.73,76.73,76.69,76.69,9100.0,52.8091,52.8091,52.7816,52.7816,9100.0
2010-05-18 13:00:00,76.71,76.73,76.65,76.73,4400.0,52.7953,52.8091,52.754,52.8091,4400.0
2010-05-18 14:00:00,76.74,76.75,76.71,76.73,8900.0,52.816,52.8229,52.7953,52.8091,8900.0
2010-05-18 15:00:00,76.76,76.76,76.65,76.75,3600.0,52.8297,52.8297,52.754,52.8229,3600.0
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 10:00:00,76.64,76.7,76.6,76.62,9700.0,52.7471,52.7884,52.7196,52.7334,9700.0
2010-05-19 11:00:00,76.68,76.71,76.65,76.65,1300.0,52.7747,52.7953,52.754,52.754,1300.0
2010-05-19 12:00:00,76.66,76.68,76.61,76.66,3300.0,52.7609,52.7747,52.7265,52.7609,3300.0
2010-05-19 13:00:00,76.62,76.62,76.55,76.61,14900.0,52.7334,52.7334,52.6852,52.7265,14900.0
2010-05-19 14:00:00,76.55,76.62,76.55,76.6,6800.0,52.6852,52.7334,52.6852,52.7196,6800.0
2010-05-19 15:00:00,76.56,76.62,76.56,76.61,10800.0,52.6921,52.7334,52.6921,52.7265,10800.0
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 10:00:00,76.45,76.51,76.45,76.48,2300.0,52.6164,52.6577,52.6164,52.637,2300.0
2010-05-20 11:00:00,76.5,76.5,76.46,76.47,3900.0,52.6508,52.6508,52.6233,52.6301,3900.0
2010-05-20 12:00:00,76.44,76.49,76.44,76.45,2400.0,52.6095,52.6439,52.6095,52.6164,2400.0
2010-05-20 13:00:00,76.43,76.52,76.43,76.52,4300.0,52.6026,52.6646,52.6026,52.6646,4300.0
2010-05-20 14:00:00,76.53,76.53,76.43,76.47,15500.0,52.6714,52.6714,52.6026,52.6301,15500.0
2010-05-20 15:00:00,76.45,76.47,76.42,76.47,2500.0,52.6164,52.6301,52.5957,52.6301,2500.0
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 10:00:00,76.58,76.63,76.55,76.6,6700.0,52.7059,52.7403,52.6852,52.7196,6700.0
2010-05-21 11:00:00,76.59,76.6,76.54,76.56,6200.0,52.7127,52.7196,52.6783,52.6921,6200.0
2010-05-21 12:00:00,76.59,76.6,76.54,76.6,8800.0,52.7127,52.7196,52.6783,52.7196,8800.0
2010-05-21 13:00:00,76.6,76.63,76.55,76.62,6200.0,52.7196,52.7403,52.6852,52.7334,6200.0
2010-05-21 14:00:00,76.62,76.63,76.42,76.47,21700.0,52.7334,52.7403,52.5957,52.6301,21700.0
2010-05-21 15:00:00,76.45,76.58,76.44,76.46,13600.0,52.6164,52.7059,52.6095,52.6233,13600.0
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 10:00:00,76.56,76.58,76.56,76.58,4200.0,52.6921,52.7059,52.6921,52.7059,4200.0
2010-05-24 11:00:00,76.58,76.6,76.57,76.57,12300.0,52.7059,52.7196,52.699,52.699,12300.0
2010-05-24 12:00:00,76.57,76.58,76.54,76.54,13000.0,52.699,52.7059,52.6783,52.6783,13000.0
2010-05-24 13:00:00,76.56,76.59,76.54,76.58,2700.0,52.6921,52.7127,52.6783,52.7059,2700.0
2010-05-24 14:00:00,76.56,76.57,76.56,76.57,400.0,52.6921,52.699,52.6921,52.699,400.0
2010-05-24 15:00:00,76.54,76.56,76.54,76.56,2800.0,52.6783,52.6921,52.6783,52.6921,2800.0
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 10:00:00,76.49,76.49,76.39,76.42,7100.0,52.6439,52.6439,52.5751,52.5957,7100.0
2010-05-25 11:00:00,76.4,76.44,76.39,76.42,2300.0,52.582,52.6095,52.5751,52.5957,2300.0
2010-05-25 12:00:00,76.42,76.43,76.35,76.35,2600.0,52.5957,52.6026,52.5476,52.5476,2600.0
2010-05-25 13:00:00,76.35,76.41,76.35,76.39,2200.0,52.5476,52.5888,52.5476,52.5751,2200.0
2010-05-25 14:00:00,76.35,76.41,76.34,76.36,3700.0,52.5476,52.5888,52.5407,52.5544,3700.0
2010-05-25 15:00:00,76.36,76.37,76.32,76.34,14400.0,52.5544,52.5613,52.5269,52.5407,14400.0
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 10:00:00,76.32,76.41,76.32,76.37,1000.0,52.5269,52.5888,52.5269,52.5613,1000.0
2010-05-26 11:00:00,76.37,76.37,76.34,76.34,7200.0,52.5613,52.5613,52.5407,52.5407,7200.0
2010-05-26 12:00:00,76.33,76.33,76.31,76.31,7800.0,52.5338,52.5338,52.52,52.52,7800.0
2010-05-26 13:00:00,76.28,76.33,76.27,76.27,1400.0,52.4994,52.5338,52.4925,52.4925,1400.0
2010-05-26 14:00:00,76.33,76.38,76.29,76.32,4700.0,52.5338,52.5682,52.5063,52.5269,4700.0
2010-05-26 15:00:00,76.29,76.37,76.29,76.37,6800.0,52.5063,52.5613,52.5063,52.5613,6800.0
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 10:00:00,76.23,76.25,76.16,76.19,65500.0,52.465,52.4787,52.4168,52.4374,65500.0
2010-05-27 11:00:00,76.19,76.23,76.15,76.22,29200.0,52.4374,52.465,52.4099,52.4581,29200.0
2010-05-27 12:00:00,76.2,76.23,76.15,76.15,7800.0,52.4443,52.465,52.4099,52.4099,7800.0
2010-05-27 13:00:00,76.22,76.24,76.17,76.2,11000.0,52.4581,52.4718,52.4237,52.4443,11000.0
2010-05-27 14:00:00,76.24,76.25,76.16,76.16,72600.0,52.4718,52.4787,52.4168,52.4168,72600.0
2010-05-27 15:00:00,76.16,76.17,76.0,76.06,36600.0,52.4168,52.4237,52.3067,52.348,36600.0
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 10:00:00,76.06,76.09,75.99,76.05,3300.0,52.4571,52.4778,52.4088,52.4502,3300.0
2010-05-28 11:00:00,76.09,76.11,76.09,76.11,1000.0,52.4778,52.4916,52.4778,52.4916,1000.0
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 13:00:00,76.15,76.2,76.15,76.2,4100.0,52.5192,52.5537,52.5192,52.5537,4100.0
2010-05-28 14:00:00,76.2,76.26,76.2,76.26,3700.0,52.5537,52.595,52.5537,52.595,3700.0
2010-05-28 15:00:00,76.21,76.26,76.21,76.26,2000.0,52.5606,52.595,52.5606,52.595,2000.0
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 10:00:00,76.05,76.19,76.05,76.15,8900.0,52.4502,52.5468,52.4502,52.5192,8900.0
2010-06-01 11:00:00,76.17,76.22,76.12,76.17,9000.0,52.533,52.5675,52.4985,52.533,9000.0
2010-06-01 12:00:00,76.15,76.22,76.07,76.07,5300.0,52.5192,52.5675,52.464,52.464,5300.0
2010-06-01 13:00:00,76.14,76.15,76.09,76.14,2600.0,52.5123,52.5192,52.4778,52.5123,2600.0
2010-06-01 14:00:00,76.14,76.18,76.11,76.18,4400.0,52.5123,52.5399,52.4916,52.5399,4400.0
2010-06-01 15:00:00,76.17,76.2,76.12,76.12,3400.0,52.533,52.5537,52.4985,52.4985,3400.0
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 10:00:00,76.0,76.01,75.97,76.0,3300.0,52.4157,52.4226,52.395,52.4157,3300.0
2010-06-02 11:00:00,76.01,76.08,76.01,76.07,4900.0,52.4226,52.4709,52.4226,52.464,4900.0
2010-06-02 12:00:00,76.08,76.09,76.02,76.02,4800.0,52.4709,52.4778,52.4295,52.4295,4800.0
2010-06-02 13:00:00,76.05,76.06,76.01,76.05,900.0,52.4502,52.4571,52.4226,52.4502,900.0
2010-06-02 14:00:00,76.01,76.07,76.0,76.05,11700.0,52.4226,52.464,52.4157,52.4502,11700.0
2010-06-02 15:00:00,76.05,76.07,76.0,76.0,10000.0,52.4502,52.464,52.4157,52.4157,10000.0
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 10:00:00,75.94,76.05,75.9,76.01,2200.0,52.3743,52.4502,52.3468,52.4226,2200.0
2010-06-03 11:00:00,76.09,76.1,76.02,76.1,700.0,52.4778,52.4847,52.4295,52.4847,700.0
2010-06-03 12:00:00,76.08,76.16,76.01,76.05,4200.0,52.4709,52.5261,52.4226,52.4502,4200.0
2010-06-03 13:00:00,76.05,76.08,75.92,76.04,3700.0,52.4502,52.4709,52.3606,52.4433,3700.0
2010-06-03 14:00:00,75.98,76.08,75.92,76.06,5300.0,52.4019,52.4709,52.3606,52.4571,5300.0
2010-06-03 15:00:00,75.98,76.08,75.9,75.9,4700.0,52.4019,52.4709,52.3468,52.3468,4700.0
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 10:00:00,76.16,76.16,75.97,76.06,1300.0,52.5261,52.5261,52.395,52.4571,1300.0
2010-06-04 11:00:00,76.05,76.24,76.05,76.16,1600.0,52.4502,52.5813,52.4502,52.5261,1600.0
2010-06-04 12:00:00,76.11,76.21,76.11,76.21,1400.0,52.4916,52.5606,52.4916,52.5606,1400.0
2010-06-04 13:00:00,76.21,76.24,76.2,76.22,1000.0,52.5606,52.5813,52.5537,52.5675,1000.0
2010-06-04 14:00:00,76.19,76.26,76.15,76.19,8000.0,52.5468,52.595,52.5192,52.5468,8000.0
2010-06-04 15:00:00,76.14,76.29,76.14,76.29,3800.0,52.5123,52.6157,52.5123,52.6157,3800.0
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 10:00:00,76.29,76.3,76.26,76.3,1100.0,52.6157,52.6226,52.595,52.6226,1100.0
2010-06-07 11:00:00,76.21,76.29,76.21,76.27,10300.0,52.5606,52.6157,52.5606,52.6019,10300.0
2010-06-07 12:00:00,76.25,76.29,76.25,76.27,2400.0,52.5881,52.6157,52.5881,52.6019,2400.0
2010-06-07 13:00:00,76.29,76.29,76.26,76.28,4300.0,52.6157,52.6157,52.595,52.6088,4300.0
2010-06-07 14:00:00,76.3,76.3,76.25,76.3,3700.0,52.6226,52.6226,52.5881,52.6226,3700.0
2010-06-07 15:00:00,76.27,76.3,76.25,76.3,3200.0,52.6019,52.6226,52.5881,52.6226,3200.0
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 10:00:00,76.22,76.36,76.22,76.34,4300.0,52.5675,52.664,52.5675,52.6502,4300.0
2010-06-08 11:00:00,76.33,76.34,76.28,76.32,1000.0,52.6433,52.6502,52.6088,52.6364,1000.0
2010-06-08 12:00:00,76.27,76.3,76.27,76.29,3600.0,52.6019,52.6226,52.6019,52.6157,3600.0
2010-06-08 13:00:00,76.33,76.33,76.3,76.31,6800.0,52.6433,52.6433,52.6226,52.6295,6800.0
2010-06-08 14:00:00,76.28,76.35,76.27,76.35,3700.0,52.6088,52.6571,52.6019,52.6571,3700.0
2010-06-08 15:00:00,76.34,76.35,76.29,76.35,7800.0,52.6502,52.6571,52.6157,52.6571,7800.0
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 10:00:00,76.25,76.28,76.25,76.25,1800.0,52.5881,52.6088,52.5881,52.5881,1800.0
2010-06-09 11:00:00,76.24,76.27,76.23,76.25,4900.0,52.5813,52.6019,52.5744,52.5881,4900.0
2010-06-09 12:00:00,76.27,76.27,76.22,76.22,700.0,52.6019,52.6019,52.5675,52.5675,700.0
2010-06-09 13:00:00,76.29,76.29,76.23,76.29,9400.0,52.6157,52.6157,52.5744,52.6157,9400.0
2010-06-09 14:00:00,76.27,76.29,76.2,76.24,6900.0,52.6019,52.6157,52.5537,52.5813,6900.0
2010-06-09 15:00:00,76.21,76.3,76.21,76.3,3500.0,52.5606,52.6226,52.5606,52.6226,3500.0
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 10:00:00,76.15,76.19,76.1,76.18,3000.0,52.5192,52.5468,52.4847,52.5399,3000.0
2010-06-10 11:00:00,76.17,76.17,76.07,76.1,4000.0,52.533,52.533,52.464,52.4847,4000.0
2010-06-10 12:00:00,76.1,76.18,76.1,76.18,76300.0,52.4847,52.5399,52.4847,52.5399,76300.0
2010-06-10 13:00:00,76.18,76.2,76.11,76.16,170400.0,52.5399,52.5537,52.4916,52.5261,170400.0
2010-06-10 14:00:00,76.16,76.18,76.13,76.18,36400.0,52.5261,52.5399,52.5054,52.5399,36400.0
2010-06-10 15:00:00,76.2,76.2,76.13,76.15,32700.0,52.5537,52.5537,52.5054,52.5192,32700.0
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 10:00:00,76.08,76.11,76.08,76.11,400.0,52.4709,52.4916,52.4709,52.4916,400.0
2010-06-11 11:00:00,76.14,76.18,76.13,76.18,43800.0,52.5123,52.5399,52.5054,52.5399,43800.0
2010-06-11 12:00:00,76.19,76.19,76.15,76.17,6800.0,52.5468,52.5468,52.5192,52.533,6800.0
2010-06-11 13:00:00,76.18,76.23,76.15,76.23,26800.0,52.5399,52.5744,52.5192,52.5744,26800.0
2010-06-11 14:00:00,76.21,76.24,76.18,76.24,5000.0,52.5606,52.5813,52.5399,52.5813,5000.0
2010-06-11 15:00:00,76.24,76.26,76.2,76.2,6000.0,52.5813,52.595,52.5537,52.5537,6000.0
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 10:00:00,76.14,76.14,76.1,76.1,2400.0,52.5123,52.5123,52.4847,52.4847,2400.0
2010-06-14 11:00:00,76.12,76.12,76.04,76.04,7500.0,52.4985,52.4985,52.4433,52.4433,7500.0
2010-06-14 12:00:00,76.06,76.09,76.04,76.08,2500.0,52.4571,52.4778,52.4433,52.4709,2500.0
2010-06-14 13:00:00,76.1,76.11,76.04,76.04,5100.0,52.4847,52.4916,52.4433,52.4433,5100.0
2010-06-14 14:00:00,76.1,76.17,76.09,76.14,3400.0,52.4847,52.533,52.4778,52.5123,3400.0
2010-06-14 15:00:00,76.15,76.17,76.14,76.15,6600.0,52.5192,52.533,52.5123,52.5192,6600.0
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 10:00:00,76.07,76.13,76.06,76.11,2000.0,52.464,52.5054,52.4571,52.4916,2000.0
2010-06-15 11:00:00,76.12,76.14,76.07,76.07,10600.0,52.4985,52.5123,52.464,52.464,10600.0
2010-06-15 12:00:00,76.06,76.1,76.02,76.1,7800.0,52.4571,52.4847,52.4295,52.4847,7800.0
2010-06-15 13:00:00,76.05,76.1,76.05,76.1,2100.0,52.4502,52.4847,52.4502,52.4847,2100.0
2010-06-15 14:00:00,76.09,76.09,76.03,76.08,5000.0,52.4778,52.4778,52.4364,52.4709,5000.0
2010-06-15 15:00:00,76.09,76.11,76.03,76.09,49900.0,52.4778,52.4916,52.4364,52.4778,49900.0
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 10:00:00,76.15,76.16,76.15,76.15,2800.0,52.5192,52.5261,52.5192,52.5192,2800.0
2010-06-16 11:00:00,76.15,76.19,76.13,76.17,15200.0,52.5192,52.5468,52.5054,52.533,15200.0
2010-06-16 12:00:00,76.19,76.19,76.17,76.18,22400.0,52.5468,52.5468,52.533,52.5399,22400.0
2010-06-16 13:00:00,76.18,76.18,76.14,76.16,3900.0,52.5399,52.5399,52.5123,52.5261,3900.0
2010-06-16 14:00:00,76.15,76.17,76.12,76.13,5500.0,52.5192,52.533,52.4985,52.5054,5500.0
2010-06-16 15:00:00,76.12,76.19,76.12,76.18,4100.0,52.4985,52.5468,52.4985,52.5399,4100.0
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 10:00:00,76.25,76.33,76.21,76.33,1500.0,52.5881,52.6433,52.5606,52.6433,1500.0
2010-06-17 11:00:00,76.33,76.33,76.32,76.33,2000.0,52.6433,52.6433,52.6364,52.6433,2000.0
2010-06-17 12:00:00,76.34,76.36,76.34,76.35,1500.0,52.6502,52.664,52.6502,52.6571,1500.0
2010-06-17 13:00:00,76.36,76.36,76.3,76.34,8100.0,52.664,52.664,52.6226,52.6502,8100.0
2010-06-17 14:00:00,76.34,76.34,76.28,76.3,8300.0,52.6502,52.6502,52.6088,52.6226,8300.0
2010-06-17 15:00:00,76.28,76.34,76.28,76.31,10100.0,52.6088,52.6502,52.6088,52.6295,10100.0
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 10:00:00,76.32,76.34,76.28,76.34,8200.0,52.6364,52.6502,52.6088,52.6502,8200.0
2010-06-18 11:00:00,76.34,76.36,76.29,76.35,8400.0,52.6502,52.664,52.6157,52.6571,8400.0
2010-06-18 12:00:00,76.32,76.35,76.32,76.33,6200.0,52.6364,52.6571,52.6364,52.6433,6200.0
2010-06-18 13:00:00,76.34,76.35,76.34,76.35,4400.0,52.6502,52.6571,52.6502,52.6571,4400.0
2010-06-18 14:00:00,76.35,76.35,76.31,76.33,14500.0,52.6571,52.6571,52.6295,52.6433,14500.0
2010-06-18 15:00:00,76.34,76.34,76.33,76.34,13500.0,52.6502,52.6502,52.6433,52.6502,13500.0
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 10:00:00,76.3,76.3,76.26,76.27,6800.0,52.6226,52.6226,52.595,52.6019,6800.0
2010-06-21 11:00:00,76.26,76.33,76.26,76.29,1900.0,52.595,52.6433,52.595,52.6157,1900.0
2010-06-21 12:00:00,76.32,76.34,76.27,76.3,1500.0,52.6364,52.6502,52.6019,52.6226,1500.0
2010-06-21 13:00:00,76.33,76.39,76.33,76.39,1700.0,52.6433,52.6847,52.6433,52.6847,1700.0
2010-06-21 14:00:00,76.37,76.39,76.31,76.39,23000.0,52.6709,52.6847,52.6295,52.6847,23000.0
2010-06-21 15:00:00,76.38,76.42,76.38,76.42,18800.0,52.6778,52.7054,52.6778,52.7054,18800.0
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 10:00:00,76.42,76.45,76.41,76.43,8400.0,52.7054,52.7261,52.6985,52.7123,8400.0
2010-06-22 11:00:00,76.42,76.43,76.4,76.43,6400.0,52.7054,52.7123,52.6916,52.7123,6400.0
2010-06-22 12:00:00,76.43,76.43,76.37,76.43,6200.0,52.7123,52.7123,52.6709,52.7123,6200.0
2010-06-22 13:00:00,76.43,76.44,76.37,76.43,600.0,52.7123,52.7192,52.6709,52.7123,600.0
2010-06-22 14:00:00,76.43,76.5,76.37,76.5,14100.0,52.7123,52.7606,52.6709,52.7606,14100.0
2010-06-22 15:00:00,76.48,76.5,76.45,76.5,6500.0,52.7468,52.7606,52.7261,52.7606,6500.0
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 10:00:00,76.56,76.59,76.51,76.51,8400.0,52.8019,52.8226,52.7675,52.7675,8400.0
2010-06-23 11:00:00,76.54,76.56,76.54,76.54,1100.0,52.7882,52.8019,52.7882,52.7882,1100.0
2010-06-23 12:00:00,76.56,76.58,76.54,76.58,33700.0,52.8019,52.8157,52.7882,52.8157,33700.0
2010-06-23 13:00:00,76.55,76.57,76.53,76.57,2800.0,52.7951,52.8088,52.7813,52.8088,2800.0
2010-06-23 14:00:00,76.57,76.65,76.54,76.62,6700.0,52.8088,52.864,52.7882,52.8433,6700.0
2010-06-23 15:00:00,76.61,76.65,76.57,76.65,4900.0,52.8364,52.864,52.8088,52.864,4900.0
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 10:00:00,76.59,76.62,76.55,76.58,12700.0,52.8226,52.8433,52.7951,52.8157,12700.0
2010-06-24 11:00:00,76.58,76.62,76.57,76.61,1800.0,52.8157,52.8433,52.8088,52.8364,1800.0
2010-06-24 12:00:00,76.59,76.59,76.54,76.55,1500.0,52.8226,52.8226,52.7882,52.7951,1500.0
2010-06-24 13:00:00,76.59,76.61,76.57,76.57,7300.0,52.8226,52.8364,52.8088,52.8088,7300.0
2010-06-24 14:00:00,76.57,76.6,76.57,76.6,15200.0,52.8088,52.8295,52.8088,52.8295,15200.0
2010-06-24 15:00:00,76.59,76.62,76.57,76.62,7300.0,52.8226,52.8433,52.8088,52.8433,7300.0
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 10:00:00,76.58,76.67,76.56,76.67,7700.0,52.8157,52.8778,52.8019,52.8778,7700.0
2010-06-25 11:00:00,76.67,76.67,76.63,76.65,5000.0,52.8778,52.8778,52.8502,52.864,5000.0
2010-06-25 12:00:00,76.66,76.67,76.64,76.65,6600.0,52.8709,52.8778,52.8571,52.864,6600.0
2010-06-25 13:00:00,76.67,76.67,76.62,76.64,5400.0,52.8778,52.8778,52.8433,52.8571,5400.0
2010-06-25 14:00:00,76.66,76.66,76.62,76.64,6800.0,52.8709,52.8709,52.8433,52.8571,6800.0
2010-06-25 15:00:00,76.64,76.71,76.62,76.71,22400.0,52.8571,52.9054,52.8433,52.9054,22400.0
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 10:00:00,76.72,76.72,76.64,76.69,7500.0,52.9123,52.9123,52.8571,52.8916,7500.0
2010-06-28 11:00:00,76.7,76.72,76.64,76.72,11700.0,52.8985,52.9123,52.8571,52.9123,11700.0
2010-06-28 12:00:00,76.73,76.73,76.72,76.72,9600.0,52.9192,52.9192,52.9123,52.9123,9600.0
2010-06-28 13:00:00,76.73,76.75,76.73,76.75,3800.0,52.9192,52.933,52.9192,52.933,3800.0
2010-06-28 14:00:00,76.77,76.78,76.68,76.75,11900.0,52.9468,52.9537,52.8847,52.933,11900.0
2010-06-28 15:00:00,76.75,76.78,76.7,76.78,7300.0,52.933,52.9537,52.8985,52.9537,7300.0
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 10:00:00,76.78,76.83,76.7,76.74,6100.0,52.9537,52.9882,52.8985,52.9261,6100.0
2010-06-29 11:00:00,76.77,76.8,76.74,76.8,13200.0,52.9468,52.9675,52.9261,52.9675,13200.0
2010-06-29 12:00:00,76.81,76.81,76.76,76.8,1500.0,52.9744,52.9744,52.9399,52.9675,1500.0
2010-06-29 13:00:00,76.79,76.82,76.75,76.82,6800.0,52.9606,52.9813,52.933,52.9813,6800.0
2010-06-29 14:00:00,76.81,76.82,76.77,76.8,5000.0,52.9744,52.9813,52.9468,52.9675,5000.0
2010-06-29 15:00:00,76.8,76.82,76.76,76.82,23300.0,52.9675,52.9813,52.9399,52.9813,23300.0
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 10:00:00,76.56,76.59,76.54,76.54,1800.0,52.8998,52.9205,52.8859,52.8859,1800.0
2010-06-30 11:00:00,76.54,76.55,76.54,76.55,6600.0,52.8859,52.8929,52.8859,52.8929,6600.0
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 13:00:00,76.57,76.61,76.57,76.59,8800.0,52.9067,52.9343,52.9067,52.9205,8800.0
2010-06-30 14:00:00,76.61,76.65,76.59,76.59,5600.0,52.9343,52.9619,52.9205,52.9205,5600.0
2010-06-30 15:00:00,76.59,76.71,76.59,76.66,6400.0,52.9205,53.0034,52.9205,52.9689,6400.0
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 10:00:00,76.65,76.67,76.61,76.67,13800.0,52.9619,52.9758,52.9343,52.9758,13800.0
2010-07-01 11:00:00,76.68,76.69,76.61,76.63,2000.0,52.9827,52.9896,52.9343,52.9481,2000.0
2010-07-01 12:00:00,76.62,76.68,76.61,76.61,5300.0,52.9412,52.9827,52.9343,52.9343,5300.0
2010-07-01 13:00:00,76.63,76.64,76.61,76.63,3200.0,52.9481,52.955,52.9343,52.9481,3200.0
2010-07-01 14:00:00,76.62,76.64,76.46,76.6,9600.0,52.9412,52.955,52.8307,52.9274,9600.0
2010-07-01 15:00:00,76.62,76.66,76.58,76.66,5500.0,52.9412,52.9689,52.9136,52.9689,5500.0
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 10:00:00,76.65,76.65,76.61,76.62,800.0,52.9619,52.9619,52.9343,52.9412,800.0
2010-07-02 11:00:00,76.58,76.7,76.58,76.7,10900.0,52.9136,52.9965,52.9136,52.9965,10900.0
2010-07-02 12:00:00,76.64,76.65,76.64,76.64,1200.0,52.955,52.9619,52.955,52.955,1200.0
2010-07-02 13:00:00,76.7,76.7,76.64,76.68,5600.0,52.9965,52.9965,52.955,52.9827,5600.0
2010-07-02 14:00:00,76.67,76.68,76.63,76.63,13500.0,52.9758,52.9827,52.9481,52.9481,13500.0
2010-07-02 15:00:00,76.67,76.68,76.67,76.67,1900.0,52.9758,52.9827,52.9758,52.9758,1900.0
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 10:00:00,76.65,76.68,76.6,76.67,7900.0,52.9619,52.9827,52.9274,52.9758,7900.0
2010-07-06 11:00:00,76.68,76.68,76.65,76.67,3900.0,52.9827,52.9827,52.9619,52.9758,3900.0
2010-07-06 12:00:00,76.68,76.7,76.63,76.7,4300.0,52.9827,52.9965,52.9481,52.9965,4300.0
2010-07-06 13:00:00,76.7,76.71,76.67,76.71,4600.0,52.9965,53.0034,52.9758,53.0034,4600.0
2010-07-06 14:00:00,76.67,76.75,76.67,76.68,3200.0,52.9758,53.031,52.9758,52.9827,3200.0
2010-07-06 15:00:00,76.74,76.76,76.68,76.76,4100.0,53.0241,53.038,52.9827,53.038,4100.0
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 10:00:00,76.8,76.8,76.74,76.77,7700.0,53.0656,53.0656,53.0241,53.0449,7700.0
2010-07-07 11:00:00,76.8,76.81,76.75,76.79,3300.0,53.0656,53.0725,53.031,53.0587,3300.0
2010-07-07 12:00:00,76.8,76.83,76.79,76.83,2500.0,53.0656,53.0863,53.0587,53.0863,2500.0
2010-07-07 13:00:00,76.77,76.84,76.77,76.8,12700.0,53.0449,53.0932,53.0449,53.0656,12700.0
2010-07-07 14:00:00,76.83,76.84,76.79,76.83,5000.0,53.0863,53.0932,53.0587,53.0863,5000.0
2010-07-07 15:00:00,76.83,76.86,76.78,76.85,8100.0,53.0863,53.107,53.0518,53.1001,8100.0
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 10:00:00,76.75,76.76,76.7,76.7,10900.0,53.031,53.038,52.9965,52.9965,10900.0
2010-07-08 11:00:00,76.7,76.76,76.68,76.75,7600.0,52.9965,53.038,52.9827,53.031,7600.0
2010-07-08 12:00:00,76.78,76.79,76.78,76.79,3600.0,53.0518,53.0587,53.0518,53.0587,3600.0
2010-07-08 13:00:00,76.78,76.8,76.75,76.8,5600.0,53.0518,53.0656,53.031,53.0656,5600.0
2010-07-08 14:00:00,76.8,76.81,76.78,76.8,13900.0,53.0656,53.0725,53.0518,53.0656,13900.0
2010-07-08 15:00:00,76.82,76.82,76.75,76.8,27700.0,53.0794,53.0794,53.031,53.0656,27700.0
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 10:00:00,76.75,76.76,76.7,76.76,21600.0,53.031,53.038,52.9965,53.038,21600.0
2010-07-09 11:00:00,76.76,76.76,76.75,76.76,2500.0,53.038,53.038,53.031,53.038,2500.0
2010-07-09 12:00:00,76.76,76.78,76.67,76.77,18900.0,53.038,53.0518,52.9758,53.0449,18900.0
2010-07-09 13:00:00,76.77,76.79,76.76,76.79,38600.0,53.0449,53.0587,53.038,53.0587,38600.0
2010-07-09 14:00:00,76.81,76.81,76.75,76.79,6300.0,53.0725,53.0725,53.031,53.0587,6300.0
2010-07-09 15:00:00,76.81,76.81,76.79,76.8,15700.0,53.0725,53.0725,53.0587,53.0656,15700.0
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 10:00:00,76.79,76.87,76.79,76.86,2900.0,53.0587,53.114,53.0587,53.107,2900.0
2010-07-12 11:00:00,76.88,76.88,76.88,76.88,1400.0,53.1209,53.1209,53.1209,53.1209,1400.0
2010-07-12 12:00:00,76.88,76.88,76.85,76.87,1700.0,53.1209,53.1209,53.1001,53.114,1700.0
2010-07-12 13:00:00,76.88,76.9,76.85,76.85,7000.0,53.1209,53.1347,53.1001,53.1001,7000.0
2010-07-12 14:00:00,76.84,76.92,76.84,76.92,18100.0,53.0932,53.1485,53.0932,53.1485,18100.0
2010-07-12 15:00:00,76.91,76.93,76.9,76.93,3700.0,53.1416,53.1554,53.1347,53.1554,3700.0
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 10:00:00,76.82,76.83,76.8,76.83,3400.0,53.0794,53.0863,53.0656,53.0863,3400.0
2010-07-13 11:00:00,76.83,76.88,76.82,76.83,6100.0,53.0863,53.1209,53.0794,53.0863,6100.0
2010-07-13 12:00:00,76.8,76.84,76.8,76.83,1400.0,53.0656,53.0932,53.0656,53.0863,1400.0
2010-07-13 13:00:00,76.85,76.88,76.83,76.88,1700.0,53.1001,53.1209,53.0863,53.1209,1700.0
2010-07-13 14:00:00,76.83,76.88,76.81,76.88,17600.0,53.0863,53.1209,53.0725,53.1209,17600.0
2010-07-13 15:00:00,76.87,76.92,76.78,76.86,31100.0,53.114,53.1485,53.0518,53.107,31100.0
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 11:00:00,76.95,76.97,76.92,76.95,3100.0,53.1692,53.1831,53.1485,53.1692,3100.0
2010-07-14 12:00:00,76.93,76.96,76.92,76.96,1800.0,53.1554,53.1761,53.1485,53.1761,1800.0
2010-07-14 13:00:00,76.94,76.98,76.93,76.94,7000.0,53.1623,53.19,53.1554,53.1623,7000.0
2010-07-14 14:00:00,77.01,77.07,77.01,77.07,2300.0,53.2107,53.2521,53.2107,53.2521,2300.0
2010-07-14 15:00:00,77.04,77.09,77.03,77.08,5100.0,53.2314,53.266,53.2245,53.2591,5100.0
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 10:00:00,77.09,77.1,77.04,77.08,4900.0,53.266,53.2729,53.2314,53.2591,4900.0
2010-07-15 11:00:00,77.12,77.17,77.12,77.16,18200.0,53.2867,53.3212,53.2867,53.3143,18200.0
2010-07-15 12:00:00,77.13,77.16,77.13,77.14,1200.0,53.2936,53.3143,53.2936,53.3005,1200.0
2010-07-15 13:00:00,77.12,77.12,77.08,77.12,8600.0,53.2867,53.2867,53.2591,53.2867,8600.0
2010-07-15 14:00:00,77.08,77.14,77.08,77.1,15400.0,53.2591,53.3005,53.2591,53.2729,15400.0
2010-07-15 15:00:00,77.13,77.17,77.12,77.14,6600.0,53.2936,53.3212,53.2867,53.3005,6600.0
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 10:00:00,77.15,77.26,77.15,77.23,8300.0,53.3074,53.3834,53.3074,53.3627,8300.0
2010-07-16 11:00:00,77.26,77.31,77.22,77.28,11500.0,53.3834,53.418,53.3558,53.3973,11500.0
2010-07-16 12:00:00,77.29,77.29,77.28,77.28,800.0,53.4042,53.4042,53.3973,53.3973,800.0
2010-07-16 13:00:00,77.29,77.32,77.28,77.32,10500.0,53.4042,53.4249,53.3973,53.4249,10500.0
2010-07-16 14:00:00,77.31,77.32,77.25,77.29,6800.0,53.418,53.4249,53.3765,53.4042,6800.0
2010-07-16 15:00:00,77.3,77.31,77.25,77.31,3100.0,53.4111,53.418,53.3765,53.418,3100.0
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 10:00:00,77.22,77.23,77.2,77.21,4100.0,53.3558,53.3627,53.342,53.3489,4100.0
2010-07-19 11:00:00,77.25,77.26,77.22,77.22,1600.0,53.3765,53.3834,53.3558,53.3558,1600.0
2010-07-19 12:00:00,77.26,77.27,77.25,77.25,8700.0,53.3834,53.3903,53.3765,53.3765,8700.0
2010-07-19 13:00:00,77.24,77.26,77.24,77.26,800.0,53.3696,53.3834,53.3696,53.3834,800.0
2010-07-19 14:00:00,77.26,77.26,77.21,77.24,5900.0,53.3834,53.3834,53.3489,53.3696,5900.0
2010-07-19 15:00:00,77.2,77.24,77.2,77.24,8100.0,53.342,53.3696,53.342,53.3696,8100.0
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 10:00:00,77.33,77.35,77.27,77.34,9100.0,53.4318,53.4456,53.3903,53.4387,9100.0
2010-07-20 11:00:00,77.34,77.34,77.31,77.32,5300.0,53.4387,53.4387,53.418,53.4249,5300.0
2010-07-20 12:00:00,77.32,77.33,77.31,77.33,7400.0,53.4249,53.4318,53.418,53.4318,7400.0
2010-07-20 13:00:00,77.33,77.35,77.33,77.34,71500.0,53.4318,53.4456,53.4318,53.4387,71500.0
2010-07-20 14:00:00,77.34,77.36,77.33,77.36,6100.0,53.4387,53.4525,53.4318,53.4525,6100.0
2010-07-20 15:00:00,77.35,77.36,77.33,77.36,66900.0,53.4456,53.4525,53.4318,53.4525,66900.0
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 10:00:00,77.36,77.38,77.36,77.38,600.0,53.4525,53.4663,53.4525,53.4663,600.0
2010-07-21 11:00:00,77.38,77.38,77.35,77.38,10900.0,53.4663,53.4663,53.4456,53.4663,10900.0
2010-07-21 12:00:00,77.38,77.38,77.35,77.38,11400.0,53.4663,53.4663,53.4456,53.4663,11400.0
2010-07-21 13:00:00,77.39,77.4,77.37,77.4,15300.0,53.4733,53.4802,53.4594,53.4802,15300.0
2010-07-21 14:00:00,77.4,77.44,77.38,77.38,25500.0,53.4802,53.5078,53.4663,53.4663,25500.0
2010-07-21 15:00:00,77.39,77.43,77.38,77.43,7500.0,53.4733,53.5009,53.4663,53.5009,7500.0
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 10:00:00,77.37,77.38,77.35,77.35,3300.0,53.4594,53.4663,53.4456,53.4456,3300.0
2010-07-22 11:00:00,77.37,77.38,77.37,77.37,1400.0,53.4594,53.4663,53.4594,53.4594,1400.0
2010-07-22 12:00:00,77.37,77.38,77.35,77.38,4800.0,53.4594,53.4663,53.4456,53.4663,4800.0
2010-07-22 13:00:00,77.41,77.42,77.36,77.38,14700.0,53.4871,53.494,53.4525,53.4663,14700.0
2010-07-22 14:00:00,77.41,77.45,77.37,77.45,6300.0,53.4871,53.5147,53.4594,53.5147,6300.0
2010-07-22 15:00:00,77.44,77.46,77.42,77.46,7300.0,53.5078,53.5216,53.494,53.5216,7300.0
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 10:00:00,77.47,77.47,77.41,77.41,13500.0,53.5285,53.5285,53.4871,53.4871,13500.0
2010-07-23 11:00:00,77.41,77.45,77.41,77.41,16900.0,53.4871,53.5147,53.4871,53.4871,16900.0
2010-07-23 12:00:00,77.45,77.5,77.43,77.49,6000.0,53.5147,53.5493,53.5009,53.5424,6000.0
2010-07-23 13:00:00,77.49,77.49,77.44,77.44,2500.0,53.5424,53.5424,53.5078,53.5078,2500.0
2010-07-23 14:00:00,77.44,77.44,77.4,77.42,6200.0,53.5078,53.5078,53.4802,53.494,6200.0
2010-07-23 15:00:00,77.42,77.44,77.39,77.44,14300.0,53.494,53.5078,53.4733,53.5078,14300.0
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 10:00:00,77.33,77.34,77.25,77.29,22300.0,53.4318,53.4387,53.3765,53.4042,22300.0
2010-07-26 11:00:00,77.29,77.33,77.28,77.33,32900.0,53.4042,53.4318,53.3973,53.4318,32900.0
2010-07-26 12:00:00,77.27,77.31,77.27,77.29,1400.0,53.3903,53.418,53.3903,53.4042,1400.0
2010-07-26 13:00:00,77.32,77.38,77.32,77.38,800.0,53.4249,53.4663,53.4249,53.4663,800.0
2010-07-26 14:00:00,77.36,77.4,77.34,77.34,29500.0,53.4525,53.4802,53.4387,53.4387,29500.0
2010-07-26 15:00:00,77.38,77.4,77.35,77.4,9900.0,53.4663,53.4802,53.4456,53.4802,9900.0
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 10:00:00,77.36,77.37,77.32,77.36,21800.0,53.4525,53.4594,53.4249,53.4525,21800.0
2010-07-27 11:00:00,77.35,77.38,77.33,77.35,5700.0,53.4456,53.4663,53.4318,53.4456,5700.0
2010-07-27 12:00:00,77.36,77.36,77.33,77.35,10300.0,53.4525,53.4525,53.4318,53.4456,10300.0
2010-07-27 13:00:00,77.34,77.37,77.33,77.36,20400.0,53.4387,53.4594,53.4318,53.4525,20400.0
2010-07-27 14:00:00,77.36,77.41,77.35,77.4,95300.0,53.4525,53.4871,53.4456,53.4802,95300.0
2010-07-27 15:00:00,77.39,77.41,77.38,77.39,27800.0,53.4733,53.4871,53.4663,53.4733,27800.0
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 10:00:00,77.38,77.42,77.35,77.42,6600.0,53.4663,53.494,53.4456,53.494,6600.0
2010-07-28 11:00:00,77.4,77.43,77.36,77.36,11900.0,53.4802,53.5009,53.4525,53.4525,11900.0
2010-07-28 12:00:00,77.4,77.4,77.36,77.37,34400.0,53.4802,53.4802,53.4525,53.4594,34400.0
2010-07-28 13:00:00,77.39,77.44,77.37,77.42,3300.0,53.4733,53.5078,53.4594,53.494,3300.0
2010-07-28 14:00:00,77.44,77.51,77.44,77.5,38000.0,53.5078,53.5562,53.5078,53.5493,38000.0
2010-07-28 15:00:00,77.5,77.53,77.38,77.51,25500.0,53.5493,53.57,53.4663,53.5562,25500.0
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 10:00:00,77.55,77.64,77.54,77.62,34600.0,53.5838,53.646,53.5769,53.6322,34600.0
2010-07-29 11:00:00,77.6,77.65,77.6,77.63,1700.0,53.6184,53.6529,53.6184,53.6391,1700.0
2010-07-29 12:00:00,77.65,77.65,77.61,77.61,4100.0,53.6529,53.6529,53.6253,53.6253,4100.0
2010-07-29 13:00:00,77.6,77.63,77.6,77.61,5100.0,53.6184,53.6391,53.6184,53.6253,5100.0
2010-07-29 14:00:00,77.61,77.65,77.61,77.63,27500.0,53.6253,53.6529,53.6253,53.6391,27500.0
2010-07-29 15:00:00,77.65,77.66,77.63,77.66,4900.0,53.6529,53.6598,53.6391,53.6598,4900.0
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 10:00:00,77.55,77.58,77.53,77.55,69100.0,53.6949,53.7157,53.6811,53.6949,69100.0
2010-07-30 11:00:00,77.54,77.58,77.54,77.57,1700.0,53.688,53.7157,53.688,53.7088,1700.0
2010-07-30 12:00:00,77.57,77.62,77.57,77.61,5800.0,53.7088,53.7434,53.7088,53.7365,5800.0
2010-07-30 13:00:00,77.6,77.63,77.58,77.6,5100.0,53.7295,53.7503,53.7157,53.7295,5100.0
2010-07-30 14:00:00,77.62,77.63,77.58,77.61,12100.0,53.7434,53.7503,53.7157,53.7365,12100.0
2010-07-30 15:00:00,77.62,77.66,77.61,77.64,11500.0,53.7434,53.7711,53.7365,53.7572,11500.0
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 10:00:00,77.57,77.57,77.5,77.55,25600.0,53.7088,53.7088,53.6603,53.6949,25600.0
2010-08-02 11:00:00,77.54,77.57,77.51,77.57,2300.0,53.688,53.7088,53.6672,53.7088,2300.0
2010-08-02 12:00:00,77.57,77.59,77.56,77.58,13700.0,53.7088,53.7226,53.7018,53.7157,13700.0
2010-08-02 13:00:00,77.57,77.58,77.54,77.54,24500.0,53.7088,53.7157,53.688,53.688,24500.0
2010-08-02 14:00:00,77.57,77.62,77.57,77.62,5900.0,53.7088,53.7434,53.7088,53.7434,5900.0
2010-08-02 15:00:00,77.63,77.65,77.59,77.63,7700.0,53.7503,53.7642,53.7226,53.7503,7700.0
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 10:00:00,77.68,77.72,77.65,77.72,4300.0,53.7849,53.8126,53.7642,53.8126,4300.0
2010-08-03 11:00:00,77.66,77.72,77.65,77.66,4900.0,53.7711,53.8126,53.7642,53.7711,4900.0
2010-08-03 12:00:00,77.71,77.75,77.71,77.71,10800.0,53.8057,53.8334,53.8057,53.8057,10800.0
2010-08-03 13:00:00,77.75,77.75,77.7,77.74,15000.0,53.8334,53.8334,53.7988,53.8265,15000.0
2010-08-03 14:00:00,77.74,77.74,77.7,77.72,20300.0,53.8265,53.8265,53.7988,53.8126,20300.0
2010-08-03 15:00:00,77.71,77.73,77.7,77.73,7600.0,53.8057,53.8196,53.7988,53.8196,7600.0
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 10:00:00,77.77,77.77,77.69,77.69,6700.0,53.8473,53.8473,53.7919,53.7919,6700.0
2010-08-04 11:00:00,77.74,77.74,77.68,77.73,6000.0,53.8265,53.8265,53.7849,53.8196,6000.0
2010-08-04 12:00:00,77.73,77.74,77.62,77.62,11500.0,53.8196,53.8265,53.7434,53.7434,11500.0
2010-08-04 13:00:00,77.63,77.7,77.63,77.66,9800.0,53.7503,53.7988,53.7503,53.7711,9800.0
2010-08-04 14:00:00,77.7,77.73,77.67,77.73,5200.0,53.7988,53.8196,53.778,53.8196,5200.0
2010-08-04 15:00:00,77.73,77.74,77.71,77.73,11400.0,53.8196,53.8265,53.8057,53.8196,11400.0
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 10:00:00,77.71,77.71,77.71,77.71,2200.0,53.8057,53.8057,53.8057,53.8057,2200.0
2010-08-05 11:00:00,77.69,77.7,77.67,77.7,1100.0,53.7919,53.7988,53.778,53.7988,1100.0
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 13:00:00,77.71,77.73,77.67,77.73,4600.0,53.8057,53.8196,53.778,53.8196,4600.0
2010-08-05 14:00:00,77.74,77.78,77.7,77.78,8300.0,53.8265,53.8542,53.7988,53.8542,8300.0
2010-08-05 15:00:00,77.74,77.81,77.73,77.81,16900.0,53.8265,53.8749,53.8196,53.8749,16900.0
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 10:00:00,77.85,77.89,77.71,77.79,4100.0,53.9026,53.9303,53.8057,53.8611,4100.0
2010-08-06 11:00:00,77.88,77.88,77.8,77.85,6800.0,53.9234,53.9234,53.868,53.9026,6800.0
2010-08-06 12:00:00,77.88,77.91,77.88,77.88,2700.0,53.9234,53.9442,53.9234,53.9234,2700.0
2010-08-06 13:00:00,77.88,77.89,77.86,77.89,2400.0,53.9234,53.9303,53.9096,53.9303,2400.0
2010-08-06 14:00:00,77.85,77.9,77.84,77.9,9000.0,53.9026,53.9373,53.8957,53.9373,9000.0
2010-08-06 15:00:00,77.86,77.91,77.86,77.9,6700.0,53.9096,53.9442,53.9096,53.9373,6700.0
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 10:00:00,77.83,77.85,77.8,77.8,10300.0,53.8888,53.9026,53.868,53.868,10300.0
2010-08-09 11:00:00,77.83,77.85,77.74,77.74,7900.0,53.8888,53.9026,53.8265,53.8265,7900.0
2010-08-09 12:00:00,77.72,77.77,77.68,77.76,12900.0,53.8126,53.8473,53.7849,53.8403,12900.0
2010-08-09 13:00:00,77.77,77.78,77.67,77.78,4200.0,53.8473,53.8542,53.778,53.8542,4200.0
2010-08-09 14:00:00,77.73,77.85,77.44,77.67,23500.0,53.8196,53.9026,53.6188,53.778,23500.0
2010-08-09 15:00:00,77.68,77.85,77.65,77.85,7200.0,53.7849,53.9026,53.7642,53.9026,7200.0
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 10:00:00,77.75,77.75,77.72,77.73,2100.0,53.8334,53.8334,53.8126,53.8196,2100.0
2010-08-10 11:00:00,77.74,77.76,77.71,77.72,336400.0,53.8265,53.8403,53.8057,53.8126,336400.0
2010-08-10 12:00:00,77.73,77.75,77.7,77.75,5000.0,53.8196,53.8334,53.7988,53.8334,5000.0
2010-08-10 13:00:00,77.75,77.78,77.72,77.77,9500.0,53.8334,53.8542,53.8126,53.8473,9500.0
2010-08-10 14:00:00,77.77,77.82,77.71,77.75,11300.0,53.8473,53.8819,53.8057,53.8334,11300.0
2010-08-10 15:00:00,77.75,77.87,77.75,77.87,5400.0,53.8334,53.9165,53.8334,53.9165,5400.0
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 10:00:00,77.91,77.91,77.86,77.9,2400.0,53.9442,53.9442,53.9096,53.9373,2400.0
2010-08-11 11:00:00,77.88,77.88,77.8,77.8,7100.0,53.9234,53.9234,53.868,53.868,7100.0
2010-08-11 12:00:00,77.79,77.85,77.79,77.83,4800.0,53.8611,53.9026,53.8611,53.8888,4800.0
2010-08-11 13:00:00,77.85,77.85,77.83,77.83,2300.0,53.9026,53.9026,53.8888,53.8888,2300.0
2010-08-11 14:00:00,77.85,77.86,77.84,77.86,3900.0,53.9026,53.9096,53.8957,53.9096,3900.0
2010-08-11 15:00:00,77.86,77.87,77.83,77.86,6900.0,53.9096,53.9165,53.8888,53.9096,6900.0
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 10:00:00,77.89,77.89,77.8,77.88,16300.0,53.9303,53.9303,53.868,53.9234,16300.0
2010-08-12 11:00:00,77.87,77.88,77.81,77.86,7900.0,53.9165,53.9234,53.8749,53.9096,7900.0
2010-08-12 12:00:00,77.86,77.87,77.82,77.84,28100.0,53.9096,53.9165,53.8819,53.8957,28100.0
2010-08-12 13:00:00,77.88,77.9,77.86,77.86,6500.0,53.9234,53.9373,53.9096,53.9096,6500.0
2010-08-12 14:00:00,77.84,77.85,77.82,77.83,9400.0,53.8957,53.9026,53.8819,53.8888,9400.0
2010-08-12 15:00:00,77.8,77.82,77.79,77.79,7400.0,53.868,53.8819,53.8611,53.8611,7400.0
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 10:00:00,77.7,77.71,77.7,77.7,9800.0,53.7988,53.8057,53.7988,53.7988,9800.0
2010-08-13 11:00:00,77.71,77.72,77.67,77.71,10500.0,53.8057,53.8126,53.778,53.8057,10500.0
2010-08-13 12:00:00,77.69,77.75,77.69,77.75,300.0,53.7919,53.8334,53.7919,53.8334,300.0
2010-08-13 13:00:00,77.74,77.75,77.68,77.75,13700.0,53.8265,53.8334,53.7849,53.8334,13700.0
2010-08-13 14:00:00,77.75,77.76,77.74,77.75,5900.0,53.8334,53.8403,53.8265,53.8334,5900.0
2010-08-13 15:00:00,77.76,77.77,77.76,77.77,2400.0,53.8403,53.8473,53.8403,53.8473,2400.0
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 10:00:00,77.78,77.78,77.74,77.74,2000.0,53.8542,53.8542,53.8265,53.8265,2000.0
2010-08-16 11:00:00,77.73,77.8,77.73,77.78,9200.0,53.8196,53.868,53.8196,53.8542,9200.0
2010-08-16 12:00:00,77.8,77.82,77.78,77.81,4900.0,53.868,53.8819,53.8542,53.8749,4900.0
2010-08-16 13:00:00,77.79,77.88,77.79,77.87,5300.0,53.8611,53.9234,53.8611,53.9165,5300.0
2010-08-16 14:00:00,77.87,77.9,77.85,77.89,7600.0,53.9165,53.9373,53.9026,53.9303,7600.0
2010-08-16 15:00:00,77.89,77.9,77.85,77.9,7500.0,53.9303,53.9373,53.9026,53.9373,7500.0
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 11:00:00,77.88,77.95,77.88,77.92,7500.0,53.9234,53.9719,53.9234,53.9511,7500.0
2010-08-17 12:00:00,77.95,77.97,77.92,77.95,4700.0,53.9719,53.9857,53.9511,53.9719,4700.0
2010-08-17 13:00:00,77.93,77.96,77.91,77.95,8700.0,53.958,53.9788,53.9442,53.9719,8700.0
2010-08-17 14:00:00,77.95,77.98,77.9,77.98,5300.0,53.9719,53.9927,53.9373,53.9927,5300.0
2010-08-17 15:00:00,77.98,77.99,77.92,77.98,36300.0,53.9927,53.9996,53.9511,53.9927,36300.0
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 10:00:00,78.07,78.07,78.01,78.02,5100.0,54.055,54.055,54.0134,54.0203,5100.0
2010-08-18 11:00:00,78.01,78.02,78.0,78.02,1900.0,54.0134,54.0203,54.0065,54.0203,1900.0
2010-08-18 12:00:00,78.02,78.04,78.02,78.02,4800.0,54.0203,54.0342,54.0203,54.0203,4800.0
2010-08-18 13:00:00,78.01,78.03,77.97,78.03,4100.0,54.0134,54.0273,53.9857,54.0273,4100.0
2010-08-18 14:00:00,77.99,78.03,77.97,78.01,7900.0,53.9996,54.0273,53.9857,54.0134,7900.0
2010-08-18 15:00:00,78.0,78.02,77.99,77.99,9300.0,54.0065,54.0203,53.9996,53.9996,9300.0
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 10:00:00,78.0,78.0,77.96,77.97,9400.0,54.0065,54.0065,53.9788,53.9857,9400.0
2010-08-19 11:00:00,77.98,78.0,77.95,77.97,11500.0,53.9927,54.0065,53.9719,53.9857,11500.0
2010-08-19 12:00:00,77.96,78.02,77.96,78.02,4600.0,53.9788,54.0203,53.9788,54.0203,4600.0
2010-08-19 13:00:00,78.01,78.01,77.99,78.01,2000.0,54.0134,54.0134,53.9996,54.0134,2000.0
2010-08-19 14:00:00,78.01,78.01,77.98,78.0,1900.0,54.0134,54.0134,53.9927,54.0065,1900.0
2010-08-19 15:00:00,77.99,78.01,77.99,78.0,7200.0,53.9996,54.0134,53.9996,54.0065,7200.0
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 10:00:00,78.03,78.03,77.98,77.99,12300.0,54.0273,54.0273,53.9927,53.9996,12300.0
2010-08-20 11:00:00,77.98,78.0,77.93,77.96,3000.0,53.9927,54.0065,53.958,53.9788,3000.0
2010-08-20 12:00:00,77.94,78.02,77.88,77.89,10100.0,53.965,54.0203,53.9234,53.9303,10100.0
2010-08-20 13:00:00,77.9,77.9,77.89,77.9,4800.0,53.9373,53.9373,53.9303,53.9373,4800.0
2010-08-20 14:00:00,77.9,77.91,77.86,77.86,4200.0,53.9373,53.9442,53.9096,53.9096,4200.0
2010-08-20 15:00:00,77.87,77.93,77.87,77.93,14600.0,53.9165,53.958,53.9165,53.958,14600.0
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 10:00:00,77.91,77.96,77.9,77.96,4500.0,53.9442,53.9788,53.9373,53.9788,4500.0
2010-08-23 11:00:00,77.97,77.99,77.96,77.97,3400.0,53.9857,53.9996,53.9788,53.9857,3400.0
2010-08-23 12:00:00,77.98,77.98,77.95,77.97,2600.0,53.9927,53.9927,53.9719,53.9857,2600.0
2010-08-23 13:00:00,77.96,77.98,77.95,77.95,2100.0,53.9788,53.9927,53.9719,53.9719,2100.0
2010-08-23 14:00:00,77.97,77.97,77.94,77.96,7500.0,53.9857,53.9857,53.965,53.9788,7500.0
2010-08-23 15:00:00,77.96,78.02,77.96,78.02,5300.0,53.9788,54.0203,53.9788,54.0203,5300.0
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 10:00:00,78.05,78.12,78.01,78.06,7600.0,54.0411,54.0896,54.0134,54.048,7600.0
2010-08-24 11:00:00,78.06,78.12,78.05,78.11,9400.0,54.048,54.0896,54.0411,54.0827,9400.0
2010-08-24 12:00:00,78.12,78.12,78.07,78.1,4000.0,54.0896,54.0896,54.055,54.0757,4000.0
2010-08-24 13:00:00,78.12,78.12,78.12,78.12,3100.0,54.0896,54.0896,54.0896,54.0896,3100.0
2010-08-24 14:00:00,78.15,78.16,78.09,78.13,13400.0,54.1104,54.1173,54.0688,54.0965,13400.0
2010-08-24 15:00:00,78.13,78.14,78.09,78.14,5500.0,54.0965,54.1034,54.0688,54.1034,5500.0
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 10:00:00,78.13,78.13,78.06,78.07,8700.0,54.0965,54.0965,54.048,54.055,8700.0
2010-08-25 11:00:00,78.08,78.1,78.07,78.1,2700.0,54.0619,54.0757,54.055,54.0757,2700.0
2010-08-25 12:00:00,78.07,78.08,78.06,78.07,5600.0,54.055,54.0619,54.048,54.055,5600.0
2010-08-25 13:00:00,78.06,78.06,78.01,78.04,150600.0,54.048,54.048,54.0134,54.0342,150600.0
2010-08-25 14:00:00,78.05,78.06,78.01,78.01,24600.0,54.0411,54.048,54.0134,54.0134,24600.0
2010-08-25 15:00:00,78.0,78.06,77.99,78.05,45400.0,54.0065,54.048,53.9996,54.0411,45400.0
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 10:00:00,78.01,78.03,77.96,78.02,10000.0,54.0134,54.0273,53.9788,54.0203,10000.0
2010-08-26 11:00:00,77.99,78.03,77.99,77.99,5100.0,53.9996,54.0273,53.9996,53.9996,5100.0
2010-08-26 12:00:00,78.03,78.03,78.0,78.03,4300.0,54.0273,54.0273,54.0065,54.0273,4300.0
2010-08-26 13:00:00,78.01,78.04,78.0,78.03,3500.0,54.0134,54.0342,54.0065,54.0273,3500.0
2010-08-26 14:00:00,77.99,78.07,77.99,78.07,31700.0,53.9996,54.055,53.9996,54.055,31700.0
2010-08-26 15:00:00,78.07,78.1,78.03,78.03,41300.0,54.055,54.0757,54.0273,54.0273,41300.0
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 10:00:00,77.99,78.07,77.91,77.98,5600.0,53.9996,54.055,53.9442,53.9927,5600.0
2010-08-27 11:00:00,78.0,78.0,77.91,77.91,8400.0,54.0065,54.0065,53.9442,53.9442,8400.0
2010-08-27 12:00:00,77.94,77.94,77.86,77.91,2800.0,53.965,53.965,53.9096,53.9442,2800.0
2010-08-27 13:00:00,77.91,77.92,77.88,77.92,6200.0,53.9442,53.9511,53.9234,53.9511,6200.0
2010-08-27 14:00:00,77.92,77.94,77.87,77.89,7600.0,53.9511,53.965,53.9165,53.9303,7600.0
2010-08-27 15:00:00,77.87,77.94,77.87,77.9,9600.0,53.9165,53.965,53.9165,53.9373,9600.0
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 10:00:00,77.9,77.97,77.84,77.96,6300.0,53.9373,53.9857,53.8957,53.9788,6300.0
2010-08-30 11:00:00,77.96,78.0,77.9,77.92,18600.0,53.9788,54.0065,53.9373,53.9511,18600.0
2010-08-30 12:00:00,77.98,78.06,77.95,78.03,9300.0,53.9927,54.048,53.9719,54.0273,9300.0
2010-08-30 13:00:00,78.05,78.08,78.05,78.06,9800.0,54.0411,54.0619,54.0411,54.048,9800.0
2010-08-30 14:00:00,78.06,78.06,78.0,78.0,5800.0,54.048,54.048,54.0065,54.0065,5800.0
2010-08-30 15:00:00,78.0,78.06,78.0,78.06,4500.0,54.0065,54.048,54.0065,54.048,4500.0
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 10:00:00,77.9,77.96,77.81,77.96,17700.0,54.0426,54.0842,53.9802,54.0842,17700.0
2010-08-31 11:00:00,77.96,77.96,77.94,77.95,6500.0,54.0842,54.0842,54.0703,54.0773,6500.0
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 13:00:00,77.96,77.96,77.9,77.91,12000.0,54.0842,54.0842,54.0426,54.0495,12000.0
2010-08-31 14:00:00,77.9,77.93,77.84,77.93,15600.0,54.0426,54.0634,54.001,54.0634,15600.0
2010-08-31 15:00:00,77.89,77.98,77.83,77.83,22400.0,54.0357,54.0981,53.994,53.994,22400.0
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 10:00:00,77.86,77.86,77.79,77.82,5600.0,54.0148,54.0148,53.9663,53.9871,5600.0
2010-09-01 11:00:00,77.83,77.9,77.8,77.83,3100.0,53.994,54.0426,53.9732,53.994,3100.0
2010-09-01 12:00:00,77.85,77.86,77.82,77.86,1500.0,54.0079,54.0148,53.9871,54.0148,1500.0
2010-09-01 13:00:00,77.86,77.87,77.8,77.83,7400.0,54.0148,54.0218,53.9732,53.994,7400.0
2010-09-01 14:00:00,77.86,77.92,77.86,77.92,5400.0,54.0148,54.0565,54.0148,54.0565,5400.0
2010-09-01 15:00:00,77.93,77.93,77.92,77.93,6000.0,54.0634,54.0634,54.0565,54.0634,6000.0
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 10:00:00,77.88,77.9,77.87,77.87,279500.0,54.0287,54.0426,54.0218,54.0218,279500.0
2010-09-02 11:00:00,77.87,77.9,77.86,77.9,4300.0,54.0218,54.0426,54.0148,54.0426,4300.0
2010-09-02 12:00:00,77.9,77.91,77.89,77.91,2200.0,54.0426,54.0495,54.0357,54.0495,2200.0
2010-09-02 13:00:00,77.92,77.92,77.87,77.89,4900.0,54.0565,54.0565,54.0218,54.0357,4900.0
2010-09-02 14:00:00,77.92,77.92,77.87,77.87,3500.0,54.0565,54.0565,54.0218,54.0218,3500.0
2010-09-02 15:00:00,77.92,77.93,77.88,77.93,9900.0,54.0565,54.0634,54.0287,54.0634,9900.0
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 10:00:00,77.92,77.93,77.79,77.89,12500.0,54.0565,54.0634,53.9663,54.0357,12500.0
2010-09-03 11:00:00,77.89,77.92,77.86,77.92,1700.0,54.0357,54.0565,54.0148,54.0565,1700.0
2010-09-03 12:00:00,77.88,77.91,77.86,77.91,6300.0,54.0287,54.0495,54.0148,54.0495,6300.0
2010-09-03 13:00:00,77.91,77.91,77.77,77.77,13100.0,54.0495,54.0495,53.9524,53.9524,13100.0
2010-09-03 14:00:00,77.87,77.87,77.76,77.76,7000.0,54.0218,54.0218,53.9455,53.9455,7000.0
2010-09-03 15:00:00,77.78,77.88,77.78,77.88,9300.0,53.9593,54.0287,53.9593,54.0287,9300.0
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 10:00:00,77.83,77.91,77.83,77.89,14700.0,53.994,54.0495,53.994,54.0357,14700.0
2010-09-07 11:00:00,77.88,77.9,77.88,77.9,10100.0,54.0287,54.0426,54.0287,54.0426,10100.0
2010-09-07 12:00:00,77.91,77.94,77.88,77.92,13700.0,54.0495,54.0703,54.0287,54.0565,13700.0
2010-09-07 13:00:00,77.9,77.95,77.89,77.91,7000.0,54.0426,54.0773,54.0357,54.0495,7000.0
2010-09-07 14:00:00,77.95,77.97,77.91,77.97,4700.0,54.0773,54.0912,54.0495,54.0912,4700.0
2010-09-07 15:00:00,77.97,77.99,77.91,77.98,11100.0,54.0912,54.105,54.0495,54.0981,11100.0
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 10:00:00,77.97,77.97,77.93,77.93,7500.0,54.0912,54.0912,54.0634,54.0634,7500.0
2010-09-08 11:00:00,77.94,77.96,77.9,77.92,134700.0,54.0703,54.0842,54.0426,54.0565,134700.0
2010-09-08 12:00:00,77.92,77.94,77.89,77.92,32700.0,54.0565,54.0703,54.0357,54.0565,32700.0
2010-09-08 13:00:00,77.94,77.94,77.92,77.93,4900.0,54.0703,54.0703,54.0565,54.0634,4900.0
2010-09-08 14:00:00,77.93,77.95,77.9,77.9,8500.0,54.0634,54.0773,54.0426,54.0426,8500.0
2010-09-08 15:00:00,77.92,77.94,77.88,77.93,12200.0,54.0565,54.0703,54.0287,54.0634,12200.0
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 10:00:00,77.81,77.88,77.81,77.88,34500.0,53.9802,54.0287,53.9802,54.0287,34500.0
2010-09-09 11:00:00,77.87,77.87,77.81,77.84,18000.0,54.0218,54.0218,53.9802,54.001,18000.0
2010-09-09 12:00:00,77.84,77.85,77.84,77.85,10200.0,54.001,54.0079,54.001,54.0079,10200.0
2010-09-09 13:00:00,77.84,77.84,77.79,77.83,5400.0,54.001,54.001,53.9663,53.994,5400.0
2010-09-09 14:00:00,77.83,77.85,77.81,77.83,12100.0,53.994,54.0079,53.9802,53.994,12100.0
2010-09-09 15:00:00,77.83,77.84,77.81,77.84,5900.0,53.994,54.001,53.9802,54.001,5900.0
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 10:00:00,77.72,77.74,77.72,77.73,6000.0,53.9177,53.9316,53.9177,53.9247,6000.0
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 12:00:00,77.73,77.74,77.73,77.74,1100.0,53.9247,53.9316,53.9247,53.9316,1100.0
2010-09-10 13:00:00,77.76,77.76,77.73,77.76,4700.0,53.9455,53.9455,53.9247,53.9455,4700.0
2010-09-10 14:00:00,77.76,77.78,77.74,77.74,14100.0,53.9455,53.9593,53.9316,53.9316,14100.0
2010-09-10 15:00:00,77.78,77.79,77.75,77.79,14700.0,53.9593,53.9663,53.9385,53.9663,14700.0
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 10:00:00,77.75,77.77,77.7,77.71,9200.0,53.9385,53.9524,53.9039,53.9108,9200.0
2010-09-13 11:00:00,77.7,77.8,77.7,77.79,6600.0,53.9039,53.9732,53.9039,53.9663,6600.0
2010-09-13 12:00:00,77.79,77.83,77.79,77.82,3200.0,53.9663,53.994,53.9663,53.9871,3200.0
2010-09-13 13:00:00,77.83,77.83,77.76,77.82,144000.0,53.994,53.994,53.9455,53.9871,144000.0
2010-09-13 14:00:00,77.82,77.84,77.79,77.84,3700.0,53.9871,54.001,53.9663,54.001,3700.0
2010-09-13 15:00:00,77.84,77.86,77.8,77.86,4800.0,54.001,54.0148,53.9732,54.0148,4800.0
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 10:00:00,77.86,77.95,77.86,77.95,6400.0,54.0148,54.0773,54.0148,54.0773,6400.0
2010-09-14 11:00:00,77.89,77.94,77.88,77.93,4000.0,54.0357,54.0703,54.0287,54.0634,4000.0
2010-09-14 12:00:00,77.93,77.95,77.91,77.91,4800.0,54.0634,54.0773,54.0495,54.0495,4800.0
2010-09-14 13:00:00,77.94,77.97,77.94,77.97,28000.0,54.0703,54.0912,54.0703,54.0912,28000.0
2010-09-14 14:00:00,77.96,77.98,77.96,77.98,15100.0,54.0842,54.0981,54.0842,54.0981,15100.0
2010-09-14 15:00:00,77.96,78.02,77.96,78.02,91900.0,54.0842,54.1258,54.0842,54.1258,91900.0
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 10:00:00,78.01,78.01,77.95,78.01,4600.0,54.1189,54.1189,54.0773,54.1189,4600.0
2010-09-15 11:00:00,78.01,78.05,78.01,78.04,7600.0,54.1189,54.1467,54.1189,54.1397,7600.0
2010-09-15 12:00:00,78.04,78.07,78.03,78.06,10300.0,54.1397,54.1605,54.1328,54.1536,10300.0
2010-09-15 13:00:00,78.04,78.04,78.0,78.0,4200.0,54.1397,54.1397,54.112,54.112,4200.0
2010-09-15 14:00:00,78.01,78.03,77.99,78.03,2900.0,54.1189,54.1328,54.105,54.1328,2900.0
2010-09-15 15:00:00,78.02,78.03,78.0,78.0,7800.0,54.1258,54.1328,54.112,54.112,7800.0
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 10:00:00,78.0,78.03,77.93,77.97,6600.0,54.112,54.1328,54.0634,54.0912,6600.0
2010-09-16 11:00:00,78.02,78.02,77.96,77.98,3900.0,54.1258,54.1258,54.0842,54.0981,3900.0
2010-09-16 12:00:00,78.0,78.02,78.0,78.02,2700.0,54.112,54.1258,54.112,54.1258,2700.0
2010-09-16 13:00:00,78.0,78.03,78.0,78.03,3500.0,54.112,54.1328,54.112,54.1328,3500.0
2010-09-16 14:00:00,78.03,78.03,78.0,78.03,8200.0,54.1328,54.1328,54.112,54.1328,8200.0
2010-09-16 15:00:00,78.03,78.03,78.01,78.03,3600.0,54.1328,54.1328,54.1189,54.1328,3600.0
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 10:00:00,78.09,78.11,78.04,78.09,4800.0,54.1744,54.1883,54.1397,54.1744,4800.0
2010-09-17 11:00:00,78.07,78.1,78.06,78.1,3400.0,54.1605,54.1813,54.1536,54.1813,3400.0
2010-09-17 12:00:00,78.06,78.09,78.06,78.09,1600.0,54.1536,54.1744,54.1536,54.1744,1600.0
2010-09-17 13:00:00,78.09,78.12,78.08,78.11,5500.0,54.1744,54.1952,54.1675,54.1883,5500.0
2010-09-17 14:00:00,78.11,78.12,78.07,78.08,11100.0,54.1883,54.1952,54.1605,54.1675,11100.0
2010-09-17 15:00:00,78.13,78.13,78.08,78.12,6900.0,54.2022,54.2022,54.1675,54.1952,6900.0
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 10:00:00,78.12,78.15,78.11,78.11,9200.0,54.1952,54.216,54.1883,54.1883,9200.0
2010-09-20 11:00:00,78.11,78.14,78.1,78.11,6500.0,54.1883,54.2091,54.1813,54.1883,6500.0
2010-09-20 12:00:00,78.13,78.15,78.08,78.1,13900.0,54.2022,54.216,54.1675,54.1813,13900.0
2010-09-20 13:00:00,78.15,78.17,78.12,78.17,4800.0,54.216,54.2299,54.1952,54.2299,4800.0
2010-09-20 14:00:00,78.17,78.2,78.11,78.2,304900.0,54.2299,54.2507,54.1883,54.2507,304900.0
2010-09-20 15:00:00,78.2,78.22,78.16,78.2,14900.0,54.2507,54.2646,54.223,54.2507,14900.0
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 10:00:00,78.16,78.17,78.15,78.15,7500.0,54.223,54.2299,54.216,54.216,7500.0
2010-09-21 11:00:00,78.17,78.23,78.17,78.23,10800.0,54.2299,54.2715,54.2299,54.2715,10800.0
2010-09-21 12:00:00,78.2,78.24,78.2,78.24,5200.0,54.2507,54.2785,54.2507,54.2785,5200.0
2010-09-21 13:00:00,78.19,78.24,78.18,78.19,9300.0,54.2438,54.2785,54.2368,54.2438,9300.0
2010-09-21 14:00:00,78.24,78.29,78.2,78.29,19300.0,54.2785,54.3132,54.2507,54.3132,19300.0
2010-09-21 15:00:00,78.29,78.36,78.25,78.31,15600.0,54.3132,54.3617,54.2854,54.327,15600.0
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 10:00:00,78.36,78.38,78.3,78.38,4000.0,54.3617,54.3756,54.3201,54.3756,4000.0
2010-09-22 11:00:00,78.39,78.41,78.37,78.4,7300.0,54.3825,54.3964,54.3687,54.3895,7300.0
2010-09-22 12:00:00,78.4,78.42,78.3,78.39,71100.0,54.3895,54.4033,54.3201,54.3825,71100.0
2010-09-22 13:00:00,78.38,78.42,78.38,78.4,12400.0,54.3756,54.4033,54.3756,54.3895,12400.0
2010-09-22 14:00:00,78.42,78.42,78.35,78.35,7200.0,54.4033,54.4033,54.3548,54.3548,7200.0
2010-09-22 15:00:00,78.37,78.38,78.32,78.37,8000.0,54.3687,54.3756,54.334,54.3687,8000.0
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 10:00:00,78.33,78.35,78.3,78.35,7400.0,54.3409,54.3548,54.3201,54.3548,7400.0
2010-09-23 11:00:00,78.32,78.37,78.3,78.31,3100.0,54.334,54.3687,54.3201,54.327,3100.0
2010-09-23 12:00:00,78.29,78.3,78.24,78.3,5200.0,54.3132,54.3201,54.2785,54.3201,5200.0
2010-09-23 13:00:00,78.31,78.32,78.27,78.31,5700.0,54.327,54.334,54.2993,54.327,5700.0
2010-09-23 14:00:00,78.3,78.32,78.26,78.3,3700.0,54.3201,54.334,54.2923,54.3201,3700.0
2010-09-23 15:00:00,78.3,78.34,78.23,78.25,13600.0,54.3201,54.3478,54.2715,54.2854,13600.0
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 10:00:00,78.29,78.31,78.25,78.3,4200.0,54.3132,54.327,54.2854,54.3201,4200.0
2010-09-24 11:00:00,78.3,78.31,78.27,78.31,3100.0,54.3201,54.327,54.2993,54.327,3100.0
2010-09-24 12:00:00,78.3,78.31,78.25,78.31,10700.0,54.3201,54.327,54.2854,54.327,10700.0
2010-09-24 13:00:00,78.3,78.3,78.25,78.29,7800.0,54.3201,54.3201,54.2854,54.3132,7800.0
2010-09-24 14:00:00,78.29,78.31,78.26,78.31,20400.0,54.3132,54.327,54.2923,54.327,20400.0
2010-09-24 15:00:00,78.32,78.34,78.28,78.33,60000.0,54.334,54.3478,54.3062,54.3409,60000.0
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 10:00:00,78.34,78.37,78.34,78.34,3600.0,54.3478,54.3687,54.3478,54.3478,3600.0
2010-09-27 11:00:00,78.36,78.4,78.35,78.4,40700.0,54.3617,54.3895,54.3548,54.3895,40700.0
2010-09-27 12:00:00,78.4,78.42,78.35,78.42,25800.0,54.3895,54.4033,54.3548,54.4033,25800.0
2010-09-27 13:00:00,78.4,78.42,78.37,78.41,4200.0,54.3895,54.4033,54.3687,54.3964,4200.0
2010-09-27 14:00:00,78.41,78.41,78.34,78.34,14200.0,54.3964,54.3964,54.3478,54.3478,14200.0
2010-09-27 15:00:00,78.37,78.4,78.27,78.39,173900.0,54.3687,54.3895,54.2993,54.3825,173900.0
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 10:00:00,78.44,78.44,78.39,78.44,4600.0,54.4172,54.4172,54.3825,54.4172,4600.0
2010-09-28 11:00:00,78.44,78.44,78.4,78.41,2700.0,54.4172,54.4172,54.3895,54.3964,2700.0
2010-09-28 12:00:00,78.41,78.44,78.4,78.44,7000.0,54.3964,54.4172,54.3895,54.4172,7000.0
2010-09-28 13:00:00,78.44,78.45,78.28,78.37,137600.0,54.4172,54.4242,54.3062,54.3687,137600.0
2010-09-28 14:00:00,78.36,78.41,78.36,78.39,8500.0,54.3617,54.3964,54.3617,54.3825,8500.0
2010-09-28 15:00:00,78.39,78.43,78.38,78.43,13000.0,54.3825,54.4103,54.3756,54.4103,13000.0
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 10:00:00,78.36,78.4,78.35,78.39,4700.0,54.3617,54.3895,54.3548,54.3825,4700.0
2010-09-29 11:00:00,78.39,78.39,78.38,78.38,2200.0,54.3825,54.3825,54.3756,54.3756,2200.0
2010-09-29 12:00:00,78.38,78.38,78.35,78.37,4600.0,54.3756,54.3756,54.3548,54.3687,4600.0
2010-09-29 13:00:00,78.37,78.4,78.36,78.36,3100.0,54.3687,54.3895,54.3617,54.3617,3100.0
2010-09-29 14:00:00,78.36,78.37,78.34,78.36,18600.0,54.3617,54.3687,54.3478,54.3617,18600.0
2010-09-29 15:00:00,78.36,78.39,78.36,78.39,11800.0,54.3617,54.3825,54.3617,54.3825,11800.0
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 10:00:00,78.24,78.27,78.21,78.21,4200.0,54.3852,54.406,54.3643,54.3643,4200.0
2010-09-30 11:00:00,78.25,78.28,78.24,78.26,7400.0,54.3921,54.413,54.3852,54.3991,7400.0
2010-09-30 12:00:00,78.25,78.25,78.2,78.25,700.0,54.3921,54.3921,54.3574,54.3921,700.0
2010-09-30 13:00:00,78.27,78.29,78.27,78.29,14500.0,54.406,54.4199,54.406,54.4199,14500.0
2010-09-30 14:00:00,78.3,78.32,78.26,78.31,26400.0,54.4269,54.4408,54.3991,54.4338,26400.0
2010-09-30 15:00:00,78.33,78.35,78.31,78.35,14700.0,54.4477,54.4616,54.4338,54.4616,14700.0
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 10:00:00,78.29,78.33,78.25,78.27,5100.0,54.4199,54.4477,54.3921,54.406,5100.0
2010-10-01 11:00:00,78.3,78.36,78.29,78.29,5700.0,54.4269,54.4686,54.4199,54.4199,5700.0
2010-10-01 12:00:00,78.37,78.37,78.3,78.33,1500.0,54.4755,54.4755,54.4269,54.4477,1500.0
2010-10-01 13:00:00,78.37,78.37,78.35,78.36,4800.0,54.4755,54.4755,54.4616,54.4686,4800.0
2010-10-01 14:00:00,78.35,78.38,78.33,78.36,19200.0,54.4616,54.4825,54.4477,54.4686,19200.0
2010-10-01 15:00:00,78.36,78.39,78.35,78.38,9800.0,54.4686,54.4894,54.4616,54.4825,9800.0
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 10:00:00,78.41,78.43,78.4,78.43,800.0,54.5033,54.5172,54.4964,54.5172,800.0
2010-10-04 11:00:00,78.44,78.45,78.39,78.39,5800.0,54.5242,54.5311,54.4894,54.4894,5800.0
2010-10-04 12:00:00,78.45,78.45,78.41,78.43,5700.0,54.5311,54.5311,54.5033,54.5172,5700.0
2010-10-04 13:00:00,78.44,78.46,78.42,78.46,10800.0,54.5242,54.5381,54.5103,54.5381,10800.0
2010-10-04 14:00:00,78.46,78.46,78.44,78.44,40800.0,54.5381,54.5381,54.5242,54.5242,40800.0
2010-10-04 15:00:00,78.42,78.45,78.42,78.44,13700.0,54.5103,54.5311,54.5103,54.5242,13700.0
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 10:00:00,78.52,78.52,78.45,78.51,26100.0,54.5798,54.5798,54.5311,54.5728,26100.0
2010-10-05 11:00:00,78.51,78.54,78.5,78.53,17400.0,54.5728,54.5937,54.5659,54.5867,17400.0
2010-10-05 12:00:00,78.53,78.53,78.49,78.51,24400.0,54.5867,54.5867,54.5589,54.5728,24400.0
2010-10-05 13:00:00,78.49,78.52,78.49,78.51,27600.0,54.5589,54.5798,54.5589,54.5728,27600.0
2010-10-05 14:00:00,78.51,78.52,78.48,78.48,34100.0,54.5728,54.5798,54.552,54.552,34100.0
2010-10-05 15:00:00,78.51,78.52,78.5,78.51,8000.0,54.5728,54.5798,54.5659,54.5728,8000.0
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 10:00:00,78.56,78.58,78.52,78.58,4800.0,54.6076,54.6215,54.5798,54.6215,4800.0
2010-10-06 11:00:00,78.6,78.61,78.57,78.59,5400.0,54.6354,54.6423,54.6145,54.6284,5400.0
2010-10-06 12:00:00,78.58,78.6,78.58,78.58,3500.0,54.6215,54.6354,54.6215,54.6215,3500.0
2010-10-06 13:00:00,78.59,78.63,78.58,78.62,38200.0,54.6284,54.6562,54.6215,54.6493,38200.0
2010-10-06 14:00:00,78.61,78.61,78.57,78.59,5600.0,54.6423,54.6423,54.6145,54.6284,5600.0
2010-10-06 15:00:00,78.59,78.63,78.58,78.63,6100.0,54.6284,54.6562,54.6215,54.6562,6100.0
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 10:00:00,78.67,78.67,78.63,78.66,12600.0,54.6841,54.6841,54.6562,54.6771,12600.0
2010-10-07 11:00:00,78.65,78.68,78.65,78.65,2200.0,54.6702,54.691,54.6702,54.6702,2200.0
2010-10-07 12:00:00,78.65,78.68,78.62,78.64,95300.0,54.6702,54.691,54.6493,54.6632,95300.0
2010-10-07 13:00:00,78.65,78.68,78.64,78.68,3200.0,54.6702,54.691,54.6632,54.691,3200.0
2010-10-07 14:00:00,78.65,78.68,78.64,78.64,5100.0,54.6702,54.691,54.6632,54.6632,5100.0
2010-10-07 15:00:00,78.68,78.69,78.65,78.68,11900.0,54.691,54.698,54.6702,54.691,11900.0
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 10:00:00,78.73,78.74,78.7,78.74,2400.0,54.7258,54.7327,54.7049,54.7327,2400.0
2010-10-08 11:00:00,78.74,78.77,78.72,78.76,6500.0,54.7327,54.7536,54.7188,54.7466,6500.0
2010-10-08 12:00:00,78.76,78.77,78.74,78.74,3900.0,54.7466,54.7536,54.7327,54.7327,3900.0
2010-10-08 13:00:00,78.77,78.77,78.74,78.75,4900.0,54.7536,54.7536,54.7327,54.7397,4900.0
2010-10-08 14:00:00,78.75,78.76,78.7,78.7,17100.0,54.7397,54.7466,54.7049,54.7049,17100.0
2010-10-08 15:00:00,78.74,78.74,78.72,78.74,10900.0,54.7327,54.7327,54.7188,54.7327,10900.0
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 10:00:00,78.78,78.8,78.78,78.8,2700.0,54.7605,54.7744,54.7605,54.7744,2700.0
2010-10-11 11:00:00,78.77,78.81,78.76,78.81,3600.0,54.7536,54.7814,54.7466,54.7814,3600.0
2010-10-11 12:00:00,78.81,78.81,78.78,78.81,2600.0,54.7814,54.7814,54.7605,54.7814,2600.0
2010-10-11 13:00:00,78.79,78.81,78.78,78.81,4800.0,54.7675,54.7814,54.7605,54.7814,4800.0
2010-10-11 14:00:00,78.78,78.8,78.72,78.79,18500.0,54.7605,54.7744,54.7188,54.7675,18500.0
2010-10-11 15:00:00,78.79,78.82,78.74,78.82,277200.0,54.7675,54.7883,54.7327,54.7883,277200.0
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 10:00:00,78.77,78.8,78.71,78.75,6200.0,54.7536,54.7744,54.7119,54.7397,6200.0
2010-10-12 11:00:00,78.75,78.77,78.75,78.77,5000.0,54.7397,54.7536,54.7397,54.7536,5000.0
2010-10-12 12:00:00,78.76,78.77,78.72,78.73,9300.0,54.7466,54.7536,54.7188,54.7258,9300.0
2010-10-12 13:00:00,78.74,78.74,78.68,78.74,8700.0,54.7327,54.7327,54.691,54.7327,8700.0
2010-10-12 14:00:00,78.77,78.77,78.69,78.74,11100.0,54.7536,54.7536,54.698,54.7327,11100.0
2010-10-12 15:00:00,78.75,78.75,78.69,78.74,11300.0,54.7397,54.7397,54.698,54.7327,11300.0
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 10:00:00,78.71,78.72,78.67,78.71,4100.0,54.7119,54.7188,54.6841,54.7119,4100.0
2010-10-13 11:00:00,78.7,78.71,78.61,78.62,8300.0,54.7049,54.7119,54.6423,54.6493,8300.0
2010-10-13 12:00:00,78.61,78.64,78.56,78.64,171400.0,54.6423,54.6632,54.6076,54.6632,171400.0
2010-10-13 13:00:00,78.63,78.68,78.62,78.66,6000.0,54.6562,54.691,54.6493,54.6771,6000.0
2010-10-13 14:00:00,78.64,78.68,78.62,78.65,5900.0,54.6632,54.691,54.6493,54.6702,5900.0
2010-10-13 15:00:00,78.62,78.7,78.61,78.7,9900.0,54.6493,54.7049,54.6423,54.7049,9900.0
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 10:00:00,78.62,78.64,78.6,78.63,2500.0,54.6493,54.6632,54.6354,54.6562,2500.0
2010-10-14 11:00:00,78.61,78.62,78.59,78.59,20100.0,54.6423,54.6493,54.6284,54.6284,20100.0
2010-10-14 12:00:00,78.6,78.62,78.53,78.57,11300.0,54.6354,54.6493,54.5867,54.6145,11300.0
2010-10-14 13:00:00,78.54,78.56,78.52,78.55,5900.0,54.5937,54.6076,54.5798,54.6006,5900.0
2010-10-14 14:00:00,78.53,78.57,78.52,78.56,4400.0,54.5867,54.6145,54.5798,54.6076,4400.0
2010-10-14 15:00:00,78.55,78.56,78.53,78.55,4000.0,54.6006,54.6076,54.5867,54.6006,4000.0
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 10:00:00,78.54,78.57,78.52,78.55,3100.0,54.5937,54.6145,54.5798,54.6006,3100.0
2010-10-15 11:00:00,78.57,78.58,78.54,78.55,10200.0,54.6145,54.6215,54.5937,54.6006,10200.0
2010-10-15 12:00:00,78.5,78.58,78.5,78.58,2200.0,54.5659,54.6215,54.5659,54.6215,2200.0
2010-10-15 13:00:00,78.5,78.57,78.5,78.53,2900.0,54.5659,54.6145,54.5659,54.5867,2900.0
2010-10-15 14:00:00,78.51,78.55,78.5,78.53,26400.0,54.5728,54.6006,54.5659,54.5867,26400.0
2010-10-15 15:00:00,78.55,78.55,78.47,78.47,5400.0,54.6006,54.6006,54.545,54.545,5400.0
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 11:00:00,78.52,78.56,78.52,78.56,9500.0,54.5798,54.6076,54.5798,54.6076,9500.0
2010-10-18 12:00:00,78.55,78.56,78.51,78.56,3700.0,54.6006,54.6076,54.5728,54.6076,3700.0
2010-10-18 13:00:00,78.55,78.57,78.53,78.56,3600.0,54.6006,54.6145,54.5867,54.6076,3600.0
2010-10-18 14:00:00,78.53,78.59,78.53,78.59,7900.0,54.5867,54.6284,54.5867,54.6284,7900.0
2010-10-18 15:00:00,78.57,78.59,78.56,78.56,7100.0,54.6145,54.6284,54.6076,54.6076,7100.0
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 10:00:00,78.58,78.58,78.52,78.55,1600.0,54.6215,54.6215,54.5798,54.6006,1600.0
2010-10-19 11:00:00,78.56,78.56,78.54,78.56,5200.0,54.6076,54.6076,54.5937,54.6076,5200.0
2010-10-19 12:00:00,78.57,78.57,78.5,78.51,12800.0,54.6145,54.6145,54.5659,54.5728,12800.0
2010-10-19 13:00:00,78.54,78.54,78.45,78.52,60300.0,54.5937,54.5937,54.5311,54.5798,60300.0
2010-10-19 14:00:00,78.53,78.58,78.53,78.58,5200.0,54.5867,54.6215,54.5867,54.6215,5200.0
2010-10-19 15:00:00,78.59,78.6,78.55,78.59,7500.0,54.6284,54.6354,54.6006,54.6284,7500.0
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 10:00:00,78.59,78.61,78.5,78.57,12700.0,54.6284,54.6423,54.5659,54.6145,12700.0
2010-10-20 11:00:00,78.57,78.63,78.52,78.63,25500.0,54.6145,54.6562,54.5798,54.6562,25500.0
2010-10-20 12:00:00,78.63,78.64,78.61,78.64,4900.0,54.6562,54.6632,54.6423,54.6632,4900.0
2010-10-20 13:00:00,78.64,78.64,78.6,78.64,12900.0,54.6632,54.6632,54.6354,54.6632,12900.0
2010-10-20 14:00:00,78.64,78.65,78.62,78.63,11400.0,54.6632,54.6702,54.6493,54.6562,11400.0
2010-10-20 15:00:00,78.61,78.62,78.6,78.62,14200.0,54.6423,54.6493,54.6354,54.6493,14200.0
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 10:00:00,78.59,78.62,78.56,78.6,5700.0,54.6284,54.6493,54.6076,54.6354,5700.0
2010-10-21 11:00:00,78.59,78.61,78.58,78.59,5400.0,54.6284,54.6423,54.6215,54.6284,5400.0
2010-10-21 12:00:00,78.58,78.6,78.56,78.56,6200.0,54.6215,54.6354,54.6076,54.6076,6200.0
2010-10-21 13:00:00,78.56,78.61,78.56,78.6,4300.0,54.6076,54.6423,54.6076,54.6354,4300.0
2010-10-21 14:00:00,78.61,78.62,78.58,78.6,52900.0,54.6423,54.6493,54.6215,54.6354,52900.0
2010-10-21 15:00:00,78.61,78.63,78.58,78.63,283500.0,54.6423,54.6562,54.6215,54.6562,283500.0
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 10:00:00,78.59,78.62,78.57,78.57,8500.0,54.6284,54.6493,54.6145,54.6145,8500.0
2010-10-22 11:00:00,78.55,78.59,78.54,78.55,5000.0,54.6006,54.6284,54.5937,54.6006,5000.0
2010-10-22 12:00:00,78.55,78.61,78.55,78.55,2500.0,54.6006,54.6423,54.6006,54.6006,2500.0
2010-10-22 13:00:00,78.59,78.61,78.55,78.6,3700.0,54.6284,54.6423,54.6006,54.6354,3700.0
2010-10-22 14:00:00,78.59,78.61,78.55,78.57,4400.0,54.6284,54.6423,54.6006,54.6145,4400.0
2010-10-22 15:00:00,78.61,78.62,78.56,78.59,5800.0,54.6423,54.6493,54.6076,54.6284,5800.0
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 10:00:00,78.66,78.66,78.62,78.65,5100.0,54.6771,54.6771,54.6493,54.6702,5100.0
2010-10-25 11:00:00,78.64,78.64,78.62,78.64,3400.0,54.6632,54.6632,54.6493,54.6632,3400.0
2010-10-25 12:00:00,78.65,78.66,78.63,78.65,5400.0,54.6702,54.6771,54.6562,54.6702,5400.0
2010-10-25 13:00:00,78.63,78.64,78.61,78.62,4800.0,54.6562,54.6632,54.6423,54.6493,4800.0
2010-10-25 14:00:00,78.62,78.63,78.58,78.58,103800.0,54.6493,54.6562,54.6215,54.6215,103800.0
2010-10-25 15:00:00,78.61,78.63,78.58,78.62,21100.0,54.6423,54.6562,54.6215,54.6493,21100.0
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 10:00:00,78.47,78.5,78.43,78.49,35000.0,54.545,54.5659,54.5172,54.5589,35000.0
2010-10-26 11:00:00,78.47,78.5,78.42,78.44,8300.0,54.545,54.5659,54.5103,54.5242,8300.0
2010-10-26 12:00:00,78.44,78.5,78.43,78.44,5600.0,54.5242,54.5659,54.5172,54.5242,5600.0
2010-10-26 13:00:00,78.45,78.5,78.44,78.5,3700.0,54.5311,54.5659,54.5242,54.5659,3700.0
2010-10-26 14:00:00,78.44,78.45,78.38,78.43,13500.0,54.5242,54.5311,54.4825,54.5172,13500.0
2010-10-26 15:00:00,78.44,78.47,78.4,78.46,10600.0,54.5242,54.545,54.4964,54.5381,10600.0
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 10:00:00,78.43,78.45,78.42,78.45,4500.0,54.5172,54.5311,54.5103,54.5311,4500.0
2010-10-27 11:00:00,78.45,78.48,78.44,78.47,7900.0,54.5311,54.552,54.5242,54.545,7900.0
2010-10-27 12:00:00,78.45,78.47,78.45,78.46,4400.0,54.5311,54.545,54.5311,54.5381,4400.0
2010-10-27 13:00:00,78.45,78.46,78.43,78.43,3100.0,54.5311,54.5381,54.5172,54.5172,3100.0
2010-10-27 14:00:00,78.44,78.47,78.42,78.45,7200.0,54.5242,54.545,54.5103,54.5311,7200.0
2010-10-27 15:00:00,78.45,78.45,78.4,78.42,30700.0,54.5311,54.5311,54.4964,54.5103,30700.0
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 10:00:00,78.47,78.54,78.47,78.53,6000.0,54.545,54.5937,54.545,54.5867,6000.0
2010-10-28 11:00:00,78.53,78.56,78.52,78.56,11000.0,54.5867,54.6076,54.5798,54.6076,11000.0
2010-10-28 12:00:00,78.55,78.56,78.5,78.56,8000.0,54.6006,54.6076,54.5659,54.6076,8000.0
2010-10-28 13:00:00,78.55,78.58,78.55,78.56,5200.0,54.6006,54.6215,54.6006,54.6076,5200.0
2010-10-28 14:00:00,78.57,78.62,78.54,78.6,18200.0,54.6145,54.6493,54.5937,54.6354,18200.0
2010-10-28 15:00:00,78.62,78.62,78.59,78.62,66000.0,54.6493,54.6493,54.6284,54.6493,66000.0
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 10:00:00,78.53,78.53,78.5,78.52,21300.0,54.6951,54.6951,54.6743,54.6882,21300.0
2010-10-29 11:00:00,78.52,78.55,78.52,78.54,9800.0,54.6882,54.7091,54.6882,54.7021,9800.0
2010-10-29 12:00:00,78.55,78.55,78.54,78.55,2900.0,54.7091,54.7091,54.7021,54.7091,2900.0
2010-10-29 13:00:00,78.55,78.57,78.54,78.55,10800.0,54.7091,54.723,54.7021,54.7091,10800.0
2010-10-29 14:00:00,78.54,78.56,78.52,78.55,6400.0,54.7021,54.716,54.6882,54.7091,6400.0
2010-10-29 15:00:00,78.55,78.58,78.53,78.55,15500.0,54.7091,54.73,54.6951,54.7091,15500.0
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 10:00:00,78.72,78.73,78.5,78.5,4700.0,54.8275,54.8344,54.6743,54.6743,4700.0
2010-11-01 11:00:00,78.5,78.56,78.5,78.52,10300.0,54.6743,54.716,54.6743,54.6882,10300.0
2010-11-01 12:00:00,78.55,78.57,78.5,78.54,6100.0,54.7091,54.723,54.6743,54.7021,6100.0
2010-11-01 13:00:00,78.51,78.58,78.5,78.55,1800.0,54.6812,54.73,54.6743,54.7091,1800.0
2010-11-01 14:00:00,78.58,78.59,78.52,78.58,12100.0,54.73,54.7369,54.6882,54.73,12100.0
2010-11-01 15:00:00,78.58,78.58,78.53,78.58,9100.0,54.73,54.73,54.6951,54.73,9100.0
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 10:00:00,78.56,78.58,78.43,78.46,26700.0,54.716,54.73,54.6255,54.6464,26700.0
2010-11-02 11:00:00,78.48,78.49,78.44,78.44,3100.0,54.6603,54.6673,54.6325,54.6325,3100.0
2010-11-02 12:00:00,78.44,78.52,78.43,78.49,10300.0,54.6325,54.6882,54.6255,54.6673,10300.0
2010-11-02 13:00:00,78.53,78.54,78.51,78.52,4700.0,54.6951,54.7021,54.6812,54.6882,4700.0
2010-11-02 14:00:00,78.53,78.56,78.51,78.56,14500.0,54.6951,54.716,54.6812,54.716,14500.0
2010-11-02 15:00:00,78.56,78.56,78.49,78.54,13700.0,54.716,54.716,54.6673,54.7021,13700.0
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 10:00:00,78.59,78.6,78.53,78.58,20900.0,54.7369,54.7439,54.6951,54.73,20900.0
2010-11-03 11:00:00,78.59,78.62,78.58,78.62,23300.0,54.7369,54.7578,54.73,54.7578,23300.0
2010-11-03 12:00:00,78.62,78.63,78.58,78.58,5300.0,54.7578,54.7648,54.73,54.73,5300.0
2010-11-03 13:00:00,78.58,78.63,78.58,78.6,3700.0,54.73,54.7648,54.73,54.7439,3700.0
2010-11-03 14:00:00,78.6,78.82,78.58,78.6,16700.0,54.7439,54.8971,54.73,54.7439,16700.0
2010-11-03 15:00:00,78.64,78.74,78.61,78.71,26200.0,54.7718,54.8414,54.7509,54.8205,26200.0
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 10:00:00,78.72,78.83,78.71,78.78,12000.0,54.8275,54.9041,54.8205,54.8693,12000.0
2010-11-04 11:00:00,78.79,78.8,78.62,78.74,56200.0,54.8762,54.8832,54.7578,54.8414,56200.0
2010-11-04 12:00:00,78.69,78.76,78.69,78.72,1400.0,54.8066,54.8553,54.8066,54.8275,1400.0
2010-11-04 13:00:00,78.69,78.75,78.67,78.68,3600.0,54.8066,54.8484,54.7927,54.7996,3600.0
2010-11-04 14:00:00,78.72,78.8,78.69,78.8,6600.0,54.8275,54.8832,54.8066,54.8832,6600.0
2010-11-04 15:00:00,78.76,78.8,78.71,78.79,17500.0,54.8553,54.8832,54.8205,54.8762,17500.0
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 10:00:00,78.78,78.78,78.71,78.73,15800.0,54.8693,54.8693,54.8205,54.8344,15800.0
2010-11-05 11:00:00,78.73,78.74,78.71,78.73,20900.0,54.8344,54.8414,54.8205,54.8344,20900.0
2010-11-05 12:00:00,78.72,78.73,78.7,78.72,71600.0,54.8275,54.8344,54.8136,54.8275,71600.0
2010-11-05 13:00:00,78.71,78.76,78.69,78.75,12500.0,54.8205,54.8553,54.8066,54.8484,12500.0
2010-11-05 14:00:00,78.73,78.79,78.7,78.77,9600.0,54.8344,54.8762,54.8136,54.8623,9600.0
2010-11-05 15:00:00,78.78,78.78,78.7,78.76,18100.0,54.8693,54.8693,54.8136,54.8553,18100.0
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 10:00:00,78.72,78.75,78.71,78.75,16800.0,54.8275,54.8484,54.8205,54.8484,16800.0
2010-11-08 11:00:00,78.74,78.74,78.67,78.73,9500.0,54.8414,54.8414,54.7927,54.8344,9500.0
2010-11-08 12:00:00,78.71,78.72,78.66,78.72,30900.0,54.8205,54.8275,54.7857,54.8275,30900.0
2010-11-08 13:00:00,78.71,78.73,78.68,78.7,31000.0,54.8205,54.8344,54.7996,54.8136,31000.0
2010-11-08 14:00:00,78.7,78.71,78.65,78.7,18400.0,54.8136,54.8205,54.7787,54.8136,18400.0
2010-11-08 15:00:00,78.69,78.72,78.66,78.72,26300.0,54.8066,54.8275,54.7857,54.8275,26300.0
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 10:00:00,78.67,78.67,78.62,78.63,2200.0,54.7927,54.7927,54.7578,54.7648,2200.0
2010-11-09 11:00:00,78.63,78.65,78.6,78.64,13000.0,54.7648,54.7787,54.7439,54.7718,13000.0
2010-11-09 12:00:00,78.63,78.64,78.59,78.59,3300.0,54.7648,54.7718,54.7369,54.7369,3300.0
2010-11-09 13:00:00,78.6,78.63,78.51,78.57,4900.0,54.7439,54.7648,54.6812,54.723,4900.0
2010-11-09 14:00:00,78.55,78.56,78.51,78.52,16000.0,54.7091,54.716,54.6812,54.6882,16000.0
2010-11-09 15:00:00,78.54,78.55,78.47,78.51,12400.0,54.7021,54.7091,54.6534,54.6812,12400.0
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 10:00:00,78.49,78.49,78.41,78.41,4500.0,54.6673,54.6673,54.6116,54.6116,4500.0
2010-11-10 11:00:00,78.39,78.41,78.38,78.38,7300.0,54.5976,54.6116,54.5907,54.5907,7300.0
2010-11-10 12:00:00,78.36,78.39,78.32,78.36,16500.0,54.5767,54.5976,54.5489,54.5767,16500.0
2010-11-10 13:00:00,78.39,78.46,78.34,78.45,9400.0,54.5976,54.6464,54.5628,54.6394,9400.0
2010-11-10 14:00:00,78.43,78.45,78.37,78.45,8800.0,54.6255,54.6394,54.5837,54.6394,8800.0
2010-11-10 15:00:00,78.46,78.58,78.45,78.58,17900.0,54.6464,54.73,54.6394,54.73,17900.0
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 10:00:00,78.5,78.5,78.44,78.47,4000.0,54.6743,54.6743,54.6325,54.6534,4000.0
2010-11-11 11:00:00,78.43,78.45,78.39,78.4,3400.0,54.6255,54.6394,54.5976,54.6046,3400.0
2010-11-11 12:00:00,78.39,78.44,78.39,78.43,5900.0,54.5976,54.6325,54.5976,54.6255,5900.0
2010-11-11 13:00:00,78.37,78.47,78.37,78.43,2300.0,54.5837,54.6534,54.5837,54.6255,2300.0
2010-11-11 14:00:00,78.46,78.5,78.41,78.46,8000.0,54.6464,54.6743,54.6116,54.6464,8000.0
2010-11-11 15:00:00,78.46,78.46,78.36,78.42,4200.0,54.6464,54.6464,54.5767,54.6185,4200.0
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 10:00:00,78.44,78.47,78.37,78.44,48000.0,54.6325,54.6534,54.5837,54.6325,48000.0
2010-11-12 11:00:00,78.38,78.42,78.33,78.37,57900.0,54.5907,54.6185,54.5559,54.5837,57900.0
2010-11-12 12:00:00,78.38,78.38,78.27,78.31,2700.0,54.5907,54.5907,54.5141,54.5419,2700.0
2010-11-12 13:00:00,78.3,78.32,78.25,78.3,11100.0,54.535,54.5489,54.5001,54.535,11100.0
2010-11-12 14:00:00,78.35,78.35,78.26,78.27,4200.0,54.5698,54.5698,54.5071,54.5141,4200.0
2010-11-12 15:00:00,78.32,78.34,78.28,78.31,13900.0,54.5489,54.5628,54.521,54.5419,13900.0
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 10:00:00,78.14,78.14,78.1,78.12,2800.0,54.4235,54.4235,54.3957,54.4096,2800.0
2010-11-15 11:00:00,78.12,78.19,78.11,78.12,8700.0,54.4096,54.4583,54.4026,54.4096,8700.0
2010-11-15 12:00:00,78.15,78.16,78.14,78.14,7900.0,54.4305,54.4374,54.4235,54.4235,7900.0
2010-11-15 13:00:00,78.15,78.18,78.15,78.16,2400.0,54.4305,54.4514,54.4305,54.4374,2400.0
2010-11-15 14:00:00,78.16,78.16,78.1,78.12,6100.0,54.4374,54.4374,54.3957,54.4096,6100.0
2010-11-15 15:00:00,78.1,78.1,78.06,78.1,10100.0,54.3957,54.3957,54.3678,54.3957,10100.0
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 10:00:00,78.07,78.07,77.98,77.98,7100.0,54.3748,54.3748,54.3121,54.3121,7100.0
2010-11-16 11:00:00,77.97,78.01,77.9,77.94,16800.0,54.3051,54.333,54.2564,54.2842,16800.0
2010-11-16 12:00:00,77.94,77.99,77.87,77.98,4600.0,54.2842,54.319,54.2355,54.3121,4600.0
2010-11-16 13:00:00,77.95,78.0,77.95,78.0,3900.0,54.2912,54.326,54.2912,54.326,3900.0
2010-11-16 14:00:00,77.99,78.0,77.92,78.0,6400.0,54.319,54.326,54.2703,54.326,6400.0
2010-11-16 15:00:00,78.0,78.02,77.97,77.97,16600.0,54.326,54.3399,54.3051,54.3051,16600.0
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 10:00:00,78.09,78.11,78.04,78.09,22900.0,54.3887,54.4026,54.3539,54.3887,22900.0
2010-11-17 11:00:00,78.1,78.1,77.86,78.0,23200.0,54.3957,54.3957,54.2285,54.326,23200.0
2010-11-17 12:00:00,78.08,78.09,78.06,78.06,4400.0,54.3817,54.3887,54.3678,54.3678,4400.0
2010-11-17 13:00:00,78.09,78.1,78.06,78.09,9600.0,54.3887,54.3957,54.3678,54.3887,9600.0
2010-11-17 14:00:00,78.1,78.14,78.09,78.12,11100.0,54.3957,54.4235,54.3887,54.4096,11100.0
2010-11-17 15:00:00,78.12,78.12,78.01,78.02,24800.0,54.4096,54.4096,54.333,54.3399,24800.0
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 10:00:00,77.84,77.93,77.84,77.85,11400.0,54.2146,54.2773,54.2146,54.2215,11400.0
2010-11-18 11:00:00,77.92,77.93,77.88,77.93,4700.0,54.2703,54.2773,54.2424,54.2773,4700.0
2010-11-18 12:00:00,77.92,77.98,77.89,77.97,22900.0,54.2703,54.3121,54.2494,54.3051,22900.0
2010-11-18 13:00:00,77.97,78.0,77.96,78.0,9700.0,54.3051,54.326,54.2982,54.326,9700.0
2010-11-18 14:00:00,78.03,78.04,77.99,78.02,10600.0,54.3469,54.3539,54.319,54.3399,10600.0
2010-11-18 15:00:00,78.03,78.08,78.02,78.06,7400.0,54.3469,54.3817,54.3399,54.3678,7400.0
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 10:00:00,78.01,78.02,77.97,78.01,3300.0,54.333,54.3399,54.3051,54.333,3300.0
2010-11-19 11:00:00,78.02,78.05,78.01,78.03,10800.0,54.3399,54.3608,54.333,54.3469,10800.0
2010-11-19 12:00:00,78.03,78.08,78.01,78.06,9300.0,54.3469,54.3817,54.333,54.3678,9300.0
2010-11-19 13:00:00,78.06,78.08,78.04,78.08,23600.0,54.3678,54.3817,54.3539,54.3817,23600.0
2010-11-19 14:00:00,78.08,78.08,78.04,78.05,18200.0,54.3817,54.3817,54.3539,54.3608,18200.0
2010-11-19 15:00:00,78.07,78.08,78.04,78.08,18800.0,54.3748,54.3817,54.3539,54.3817,18800.0
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 10:00:00,78.02,78.1,78.0,78.02,10600.0,54.3399,54.3957,54.326,54.3399,10600.0
2010-11-22 11:00:00,78.03,78.09,78.03,78.06,18400.0,54.3469,54.3887,54.3469,54.3678,18400.0
2010-11-22 12:00:00,78.1,78.1,78.07,78.1,9100.0,54.3957,54.3957,54.3748,54.3957,9100.0
2010-11-22 13:00:00,78.1,78.15,78.07,78.14,1400.0,54.3957,54.4305,54.3748,54.4235,1400.0
2010-11-22 14:00:00,78.1,78.2,78.1,78.2,14000.0,54.3957,54.4653,54.3957,54.4653,14000.0
2010-11-22 15:00:00,78.2,78.23,78.17,78.22,12700.0,54.4653,54.4862,54.4444,54.4792,12700.0
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 10:00:00,78.27,78.3,78.26,78.27,10300.0,54.5141,54.535,54.5071,54.5141,10300.0
2010-11-23 11:00:00,78.27,78.3,78.26,78.28,3100.0,54.5141,54.535,54.5071,54.521,3100.0
2010-11-23 12:00:00,78.28,78.28,78.25,78.25,7800.0,54.521,54.521,54.5001,54.5001,7800.0
2010-11-23 13:00:00,78.25,78.26,78.18,78.18,14100.0,54.5001,54.5071,54.4514,54.4514,14100.0
2010-11-23 14:00:00,78.18,78.24,78.13,78.2,6300.0,54.4514,54.4932,54.4166,54.4653,6300.0
2010-11-23 15:00:00,78.24,78.26,78.22,78.25,6600.0,54.4932,54.5071,54.4792,54.5001,6600.0
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 10:00:00,78.12,78.14,78.04,78.07,4100.0,54.4096,54.4235,54.3539,54.3748,4100.0
2010-11-24 11:00:00,78.08,78.08,78.0,78.06,25900.0,54.3817,54.3817,54.326,54.3678,25900.0
2010-11-24 12:00:00,78.06,78.06,78.03,78.03,22700.0,54.3678,54.3678,54.3469,54.3469,22700.0
2010-11-24 13:00:00,78.01,78.06,77.99,78.05,5300.0,54.333,54.3678,54.319,54.3608,5300.0
2010-11-24 14:00:00,78.01,78.09,77.98,78.06,13800.0,54.333,54.3887,54.3121,54.3678,13800.0
2010-11-24 15:00:00,78.04,78.06,77.99,78.04,10400.0,54.3539,54.3678,54.319,54.3539,10400.0
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 10:00:00,78.0,78.04,77.99,78.02,6900.0,54.326,54.3539,54.319,54.3399,6900.0
2010-11-26 11:00:00,78.02,78.02,78.0,78.02,6000.0,54.3399,54.3399,54.326,54.3399,6000.0
2010-11-26 12:00:00,78.02,78.03,78.02,78.02,7400.0,54.3399,54.3469,54.3399,54.3399,7400.0
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 10:00:00,78.05,78.06,77.98,77.99,14200.0,54.3608,54.3678,54.3121,54.319,14200.0
2010-11-29 11:00:00,78.01,78.03,77.98,78.01,2200.0,54.333,54.3469,54.3121,54.333,2200.0
2010-11-29 12:00:00,78.02,78.04,77.99,78.04,1900.0,54.3399,54.3539,54.319,54.3539,1900.0
2010-11-29 13:00:00,78.04,78.04,78.0,78.04,3300.0,54.3539,54.3539,54.326,54.3539,3300.0
2010-11-29 14:00:00,78.05,78.08,78.02,78.05,12700.0,54.3608,54.3817,54.3399,54.3608,12700.0
2010-11-29 15:00:00,78.05,78.07,78.0,78.07,4200.0,54.3608,54.3748,54.326,54.3748,4200.0
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 10:00:00,77.96,77.99,77.95,77.95,9300.0,54.4012,54.4221,54.3942,54.3942,9300.0
2010-11-30 11:00:00,77.99,78.01,77.95,78.0,2000.0,54.4221,54.4361,54.3942,54.4291,2000.0
2010-11-30 12:00:00,78.0,78.03,77.96,78.01,6500.0,54.4291,54.4501,54.4012,54.4361,6500.0
2010-11-30 13:00:00,77.99,78.02,77.96,78.02,3200.0,54.4221,54.4431,54.4012,54.4431,3200.0
2010-11-30 14:00:00,77.98,78.0,77.94,77.98,10000.0,54.4152,54.4291,54.3872,54.4152,10000.0
2010-11-30 15:00:00,77.98,77.99,77.91,77.98,10100.0,54.4152,54.4221,54.3663,54.4152,10100.0
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 10:00:00,77.73,77.81,77.73,77.77,12700.0,54.2407,54.2965,54.2407,54.2686,12700.0
2010-12-01 11:00:00,77.77,77.8,77.76,77.77,17300.0,54.2686,54.2896,54.2616,54.2686,17300.0
2010-12-01 12:00:00,77.78,77.81,77.76,77.76,25500.0,54.2756,54.2965,54.2616,54.2616,25500.0
2010-12-01 13:00:00,77.76,77.77,77.72,77.77,16000.0,54.2616,54.2686,54.2337,54.2686,16000.0
2010-12-01 14:00:00,77.75,77.78,77.72,77.73,14500.0,54.2547,54.2756,54.2337,54.2407,14500.0
2010-12-01 15:00:00,77.73,77.76,77.68,77.7,23000.0,54.2407,54.2616,54.2058,54.2198,23000.0
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 10:00:00,77.66,77.66,77.6,77.63,8400.0,54.1919,54.1919,54.15,54.1709,8400.0
2010-12-02 11:00:00,77.61,77.63,77.6,77.6,3300.0,54.157,54.1709,54.15,54.15,3300.0
2010-12-02 12:00:00,77.63,77.67,77.62,77.67,18000.0,54.1709,54.1988,54.1639,54.1988,18000.0
2010-12-02 13:00:00,77.66,77.67,77.61,77.63,10800.0,54.1919,54.1988,54.157,54.1709,10800.0
2010-12-02 14:00:00,77.66,77.66,77.59,77.64,12500.0,54.1919,54.1919,54.143,54.1779,12500.0
2010-12-02 15:00:00,77.61,77.64,77.6,77.62,7300.0,54.157,54.1779,54.15,54.1639,7300.0
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 10:00:00,77.7,77.7,77.55,77.64,23100.0,54.2198,54.2198,54.1151,54.1779,23100.0
2010-12-03 11:00:00,77.69,77.78,77.68,77.76,19600.0,54.2128,54.2756,54.2058,54.2616,19600.0
2010-12-03 12:00:00,77.75,77.8,77.74,77.77,9700.0,54.2547,54.2896,54.2477,54.2686,9700.0
2010-12-03 13:00:00,77.76,77.78,77.72,77.72,6300.0,54.2616,54.2756,54.2337,54.2337,6300.0
2010-12-03 14:00:00,77.77,77.77,77.7,77.71,13200.0,54.2686,54.2686,54.2198,54.2268,13200.0
2010-12-03 15:00:00,77.76,77.76,77.67,77.75,9000.0,54.2616,54.2616,54.1988,54.2547,9000.0
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 10:00:00,77.79,77.84,77.78,77.84,4800.0,54.2826,54.3175,54.2756,54.3175,4800.0
2010-12-06 11:00:00,77.79,77.85,77.79,77.84,11200.0,54.2826,54.3244,54.2826,54.3175,11200.0
2010-12-06 12:00:00,77.84,77.84,77.8,77.8,5500.0,54.3175,54.3175,54.2896,54.2896,5500.0
2010-12-06 13:00:00,77.83,77.83,77.79,77.82,5700.0,54.3105,54.3105,54.2826,54.3035,5700.0
2010-12-06 14:00:00,77.85,77.9,77.77,77.85,24100.0,54.3244,54.3593,54.2686,54.3244,24100.0
2010-12-06 15:00:00,77.9,77.93,77.83,77.93,16200.0,54.3593,54.3803,54.3105,54.3803,16200.0
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 10:00:00,77.84,77.85,77.77,77.78,7700.0,54.3175,54.3244,54.2686,54.2756,7700.0
2010-12-07 11:00:00,77.76,77.77,77.72,77.74,7500.0,54.2616,54.2686,54.2337,54.2477,7500.0
2010-12-07 12:00:00,77.77,77.77,77.7,77.7,6100.0,54.2686,54.2686,54.2198,54.2198,6100.0
2010-12-07 13:00:00,77.66,77.67,77.63,77.67,7200.0,54.1919,54.1988,54.1709,54.1988,7200.0
2010-12-07 14:00:00,77.65,77.66,77.55,77.58,26200.0,54.1849,54.1919,54.1151,54.136,26200.0
2010-12-07 15:00:00,77.58,77.64,77.57,77.6,9500.0,54.136,54.1779,54.1291,54.15,9500.0
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 10:00:00,77.45,77.45,77.27,77.3,40500.0,54.0453,54.0453,53.9197,53.9407,40500.0
2010-12-08 11:00:00,77.32,77.39,77.27,77.27,10300.0,53.9546,54.0035,53.9197,53.9197,10300.0
2010-12-08 12:00:00,77.28,77.36,77.27,77.33,5200.0,53.9267,53.9825,53.9197,53.9616,5200.0
2010-12-08 13:00:00,77.28,77.41,77.28,77.39,21700.0,53.9267,54.0174,53.9267,54.0035,21700.0
2010-12-08 14:00:00,77.35,77.43,77.33,77.41,13900.0,53.9755,54.0314,53.9616,54.0174,13900.0
2010-12-08 15:00:00,77.38,77.43,77.33,77.42,11200.0,53.9965,54.0314,53.9616,54.0244,11200.0
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 10:00:00,77.28,77.35,77.27,77.35,8700.0,53.9267,53.9755,53.9197,53.9755,8700.0
2010-12-09 11:00:00,77.33,77.33,77.26,77.29,13100.0,53.9616,53.9616,53.9127,53.9337,13100.0
2010-12-09 12:00:00,77.32,77.32,77.25,77.26,25000.0,53.9546,53.9546,53.9058,53.9127,25000.0
2010-12-09 13:00:00,77.31,77.35,77.25,77.25,6700.0,53.9476,53.9755,53.9058,53.9058,6700.0
2010-12-09 14:00:00,77.31,77.31,77.26,77.26,9400.0,53.9476,53.9476,53.9127,53.9127,9400.0
2010-12-09 15:00:00,77.29,77.31,77.25,77.31,13200.0,53.9337,53.9476,53.9058,53.9476,13200.0
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 10:00:00,77.24,77.24,77.17,77.18,15400.0,53.8988,53.8988,53.8499,53.8569,15400.0
2010-12-10 11:00:00,77.19,77.21,77.16,77.2,17000.0,53.8639,53.8778,53.843,53.8709,17000.0
2010-12-10 12:00:00,77.18,77.19,77.14,77.15,5800.0,53.8569,53.8639,53.829,53.836,5800.0
2010-12-10 13:00:00,77.14,77.17,77.13,77.17,3200.0,53.829,53.8499,53.822,53.8499,3200.0
2010-12-10 14:00:00,77.18,77.28,77.18,77.19,14600.0,53.8569,53.9267,53.8569,53.8639,14600.0
2010-12-10 15:00:00,77.22,77.24,77.1,77.15,9700.0,53.8848,53.8988,53.8011,53.836,9700.0
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 10:00:00,77.11,77.11,77.04,77.05,5100.0,53.8081,53.8081,53.7592,53.7662,5100.0
2010-12-13 11:00:00,77.08,77.11,77.06,77.11,30900.0,53.7871,53.8081,53.7732,53.8081,30900.0
2010-12-13 12:00:00,77.11,77.12,77.06,77.06,61400.0,53.8081,53.815,53.7732,53.7732,61400.0
2010-12-13 13:00:00,77.06,77.12,77.05,77.08,101700.0,53.7732,53.815,53.7662,53.7871,101700.0
2010-12-13 14:00:00,77.07,77.19,77.07,77.19,14300.0,53.7802,53.8639,53.7802,53.8639,14300.0
2010-12-13 15:00:00,77.16,77.17,77.1,77.15,15900.0,53.843,53.8499,53.8011,53.836,15900.0
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 10:00:00,77.25,77.25,77.15,77.21,41400.0,53.9058,53.9058,53.836,53.8778,41400.0
2010-12-14 11:00:00,77.22,77.25,77.19,77.24,9500.0,53.8848,53.9058,53.8639,53.8988,9500.0
2010-12-14 12:00:00,77.25,77.25,77.23,77.23,4400.0,53.9058,53.9058,53.8918,53.8918,4400.0
2010-12-14 13:00:00,77.23,77.24,77.19,77.19,7500.0,53.8918,53.8988,53.8639,53.8639,7500.0
2010-12-14 14:00:00,77.2,77.25,77.15,77.18,11400.0,53.8709,53.9058,53.836,53.8569,11400.0
2010-12-14 15:00:00,77.13,77.22,77.08,77.22,19900.0,53.822,53.8848,53.7871,53.8848,19900.0
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 10:00:00,77.29,77.29,77.22,77.28,8500.0,53.9337,53.9337,53.8848,53.9267,8500.0
2010-12-15 11:00:00,77.3,77.3,77.22,77.22,32300.0,53.9407,53.9407,53.8848,53.8848,32300.0
2010-12-15 12:00:00,77.2,77.26,77.19,77.26,4100.0,53.8709,53.9127,53.8639,53.9127,4100.0
2010-12-15 13:00:00,77.21,77.25,77.2,77.24,3600.0,53.8778,53.9058,53.8709,53.8988,3600.0
2010-12-15 14:00:00,77.26,77.26,77.11,77.18,11300.0,53.9127,53.9127,53.8081,53.8569,11300.0
2010-12-15 15:00:00,77.2,77.2,77.03,77.07,21700.0,53.8709,53.8709,53.7522,53.7802,21700.0
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 10:00:00,77.17,77.17,77.07,77.07,3100.0,53.8499,53.8499,53.7802,53.7802,3100.0
2010-12-16 11:00:00,77.11,77.14,77.05,77.13,25400.0,53.8081,53.829,53.7662,53.822,25400.0
2010-12-16 12:00:00,77.07,77.13,77.07,77.09,3100.0,53.7802,53.822,53.7802,53.7941,3100.0
2010-12-16 13:00:00,77.11,77.12,77.08,77.12,2400.0,53.8081,53.815,53.7871,53.815,2400.0
2010-12-16 14:00:00,77.08,77.2,77.08,77.2,12800.0,53.7871,53.8709,53.7871,53.8709,12800.0
2010-12-16 15:00:00,77.2,77.25,77.15,77.25,16700.0,53.8709,53.9058,53.836,53.9058,16700.0
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 10:00:00,77.28,77.29,77.21,77.28,10100.0,53.9267,53.9337,53.8778,53.9267,10100.0
2010-12-17 11:00:00,77.28,77.32,77.24,77.31,12100.0,53.9267,53.9546,53.8988,53.9476,12100.0
2010-12-17 12:00:00,77.33,77.33,77.26,77.29,1400.0,53.9616,53.9616,53.9127,53.9337,1400.0
2010-12-17 13:00:00,77.31,77.37,77.26,77.36,8700.0,53.9476,53.9895,53.9127,53.9825,8700.0
2010-12-17 14:00:00,77.39,77.43,77.36,77.36,5600.0,54.0035,54.0314,53.9825,53.9825,5600.0
2010-12-17 15:00:00,77.36,77.45,77.36,77.43,18200.0,53.9825,54.0453,53.9825,54.0314,18200.0
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 10:00:00,77.47,77.52,77.44,77.48,12400.0,54.0593,54.0942,54.0383,54.0663,12400.0
2010-12-20 11:00:00,77.48,77.54,77.45,77.5,15100.0,54.0663,54.1081,54.0453,54.0802,15100.0
2010-12-20 12:00:00,77.49,77.49,77.41,77.42,2900.0,54.0732,54.0732,54.0174,54.0244,2900.0
2010-12-20 13:00:00,77.42,77.47,77.42,77.47,6700.0,54.0244,54.0593,54.0244,54.0593,6700.0
2010-12-20 14:00:00,77.45,77.45,77.38,77.43,10200.0,54.0453,54.0453,53.9965,54.0314,10200.0
2010-12-20 15:00:00,77.43,77.46,77.39,77.44,17800.0,54.0314,54.0523,54.0035,54.0383,17800.0
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 10:00:00,77.44,77.46,77.41,77.45,19000.0,54.0383,54.0523,54.0174,54.0453,19000.0
2010-12-21 11:00:00,77.45,77.45,77.37,77.37,9100.0,54.0453,54.0453,53.9895,53.9895,9100.0
2010-12-21 12:00:00,77.38,77.39,77.34,77.37,7400.0,53.9965,54.0035,53.9686,53.9895,7400.0
2010-12-21 13:00:00,77.36,77.41,77.34,77.37,9600.0,53.9825,54.0174,53.9686,53.9895,9600.0
2010-12-21 14:00:00,77.37,77.43,77.33,77.43,13000.0,53.9895,54.0314,53.9616,54.0314,13000.0
2010-12-21 15:00:00,77.45,77.49,77.43,77.48,21000.0,54.0453,54.0732,54.0314,54.0663,21000.0
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 10:00:00,77.49,77.49,77.45,77.45,9100.0,54.0732,54.0732,54.0453,54.0453,9100.0
2010-12-22 11:00:00,77.45,77.45,77.38,77.43,5800.0,54.0453,54.0453,53.9965,54.0314,5800.0
2010-12-22 12:00:00,77.43,77.46,77.38,77.42,15200.0,54.0314,54.0523,53.9965,54.0244,15200.0
2010-12-22 13:00:00,77.41,77.42,77.38,77.4,11700.0,54.0174,54.0244,53.9965,54.0104,11700.0
2010-12-22 14:00:00,77.4,77.46,77.37,77.46,13400.0,54.0104,54.0523,53.9895,54.0523,13400.0
2010-12-22 15:00:00,77.45,77.46,77.42,77.46,14500.0,54.0453,54.0523,54.0244,54.0523,14500.0
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 10:00:00,77.41,77.41,77.33,77.38,21100.0,54.0174,54.0174,53.9616,53.9965,21100.0
2010-12-23 11:00:00,77.4,77.43,77.31,77.38,17300.0,54.0104,54.0314,53.9476,53.9965,17300.0
2010-12-23 12:00:00,77.41,77.43,77.35,77.37,6900.0,54.0174,54.0314,53.9755,53.9895,6900.0
2010-12-23 13:00:00,77.4,77.43,77.36,77.36,16700.0,54.0104,54.0314,53.9825,53.9825,16700.0
2010-12-23 14:00:00,77.43,77.43,77.38,77.38,6500.0,54.0314,54.0314,53.9965,53.9965,6500.0
2010-12-23 15:00:00,77.37,77.45,77.36,77.45,34100.0,53.9895,54.0453,53.9825,54.0453,34100.0
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 10:00:00,77.05,77.05,76.9,76.99,9000.0,53.9236,53.9236,53.8187,53.8816,9000.0
2010-12-27 11:00:00,76.94,77.0,76.91,76.98,1900.0,53.8467,53.8886,53.8257,53.8746,1900.0
2010-12-27 12:00:00,76.97,77.04,76.95,76.98,2800.0,53.8676,53.9166,53.8537,53.8746,2800.0
2010-12-27 13:00:00,77.05,77.12,77.01,77.12,5900.0,53.9236,53.9726,53.8956,53.9726,5900.0
2010-12-27 14:00:00,77.13,77.15,77.11,77.14,4500.0,53.9796,53.9936,53.9656,53.9866,4500.0
2010-12-27 15:00:00,77.14,77.18,77.11,77.18,15700.0,53.9866,54.0146,53.9656,54.0146,15700.0
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 10:00:00,77.14,77.16,77.14,77.15,7800.0,53.9866,54.0006,53.9866,53.9936,7800.0
2010-12-28 11:00:00,77.14,77.16,77.06,77.12,28500.0,53.9866,54.0006,53.9306,53.9726,28500.0
2010-12-28 12:00:00,77.09,77.19,77.07,77.19,10600.0,53.9516,54.0216,53.9376,54.0216,10600.0
2010-12-28 13:00:00,77.19,77.19,77.05,77.08,18800.0,54.0216,54.0216,53.9236,53.9446,18800.0
2010-12-28 14:00:00,77.09,77.09,77.0,77.05,9000.0,53.9516,53.9516,53.8886,53.9236,9000.0
2010-12-28 15:00:00,77.01,77.07,77.01,77.02,8500.0,53.8956,53.9376,53.8956,53.9026,8500.0
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 10:00:00,77.05,77.05,76.98,77.04,10000.0,53.9236,53.9236,53.8746,53.9166,10000.0
2010-12-29 11:00:00,77.01,77.08,77.01,77.03,7600.0,53.8956,53.9446,53.8956,53.9096,7600.0
2010-12-29 12:00:00,77.07,77.08,77.05,77.07,3300.0,53.9376,53.9446,53.9236,53.9376,3300.0
2010-12-29 13:00:00,77.08,77.15,77.07,77.15,11000.0,53.9446,53.9936,53.9376,53.9936,11000.0
2010-12-29 14:00:00,77.15,77.25,77.15,77.23,26000.0,53.9936,54.0636,53.9936,54.0496,26000.0
2010-12-29 15:00:00,77.28,77.29,77.23,77.27,16000.0,54.0846,54.0916,54.0496,54.0776,16000.0
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 10:00:00,77.2,77.2,77.15,77.17,4900.0,54.0286,54.0286,53.9936,54.0076,4900.0
2010-12-30 11:00:00,77.18,77.18,77.12,77.12,6200.0,54.0146,54.0146,53.9726,53.9726,6200.0
2010-12-30 12:00:00,77.15,77.15,77.11,77.13,13700.0,53.9936,53.9936,53.9656,53.9796,13700.0
2010-12-30 13:00:00,77.15,77.17,77.11,77.16,79700.0,53.9936,54.0076,53.9656,54.0006,79700.0
2010-12-30 14:00:00,77.16,77.28,77.12,77.28,16800.0,54.0006,54.0846,53.9726,54.0846,16800.0
2010-12-30 15:00:00,77.25,77.29,77.22,77.29,16400.0,54.0636,54.0916,54.0426,54.0916,16400.0
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 10:00:00,77.3,77.3,77.2,77.23,6900.0,54.0986,54.0986,54.0286,54.0496,6900.0
2010-12-31 11:00:00,77.27,77.37,77.21,77.31,19200.0,54.0776,54.1476,54.0356,54.1056,19200.0
2010-12-31 12:00:00,77.36,77.39,77.32,77.38,6300.0,54.1406,54.1616,54.1126,54.1546,6300.0
2010-12-31 13:00:00,77.38,77.45,77.31,77.44,29200.0,54.1546,54.2036,54.1056,54.1966,29200.0
2010-12-31 14:00:00,77.38,77.44,77.32,77.37,10800.0,54.1546,54.1966,54.1126,54.1476,10800.0
2010-12-31 15:00:00,77.44,77.44,77.37,77.41,10500.0,54.1966,54.1966,54.1476,54.1756,10500.0
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 10:00:00,77.24,77.31,77.22,77.26,6500.0,54.0566,54.1056,54.0426,54.0706,6500.0
2011-01-03 11:00:00,77.22,77.37,77.22,77.37,7900.0,54.0426,54.1476,54.0426,54.1476,7900.0
2011-01-03 12:00:00,77.33,77.39,77.32,77.32,3500.0,54.1196,54.1616,54.1126,54.1126,3500.0
2011-01-03 13:00:00,77.36,77.39,77.33,77.38,8300.0,54.1406,54.1616,54.1196,54.1546,8300.0
2011-01-03 14:00:00,77.39,77.41,77.35,77.38,31400.0,54.1616,54.1756,54.1336,54.1546,31400.0
2011-01-03 15:00:00,77.4,77.42,77.34,77.41,28800.0,54.1686,54.1826,54.1266,54.1756,28800.0
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 10:00:00,77.48,77.5,77.4,77.45,115100.0,54.2246,54.2386,54.1686,54.2036,115100.0
2011-01-04 11:00:00,77.45,77.48,77.42,77.46,18700.0,54.2036,54.2246,54.1826,54.2106,18700.0
2011-01-04 12:00:00,77.48,77.51,77.44,77.46,20600.0,54.2246,54.2456,54.1966,54.2106,20600.0
2011-01-04 13:00:00,77.49,77.5,77.44,77.46,6800.0,54.2316,54.2386,54.1966,54.2106,6800.0
2011-01-04 14:00:00,77.52,77.52,77.42,77.44,53800.0,54.2526,54.2526,54.1826,54.1966,53800.0
2011-01-04 15:00:00,77.45,77.51,77.42,77.5,30000.0,54.2036,54.2456,54.1826,54.2386,30000.0
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 10:00:00,77.31,77.31,77.16,77.24,13500.0,54.1056,54.1056,54.0006,54.0566,13500.0
2011-01-05 11:00:00,77.23,77.25,77.19,77.2,18600.0,54.0496,54.0636,54.0216,54.0286,18600.0
2011-01-05 12:00:00,77.2,77.3,77.2,77.29,6200.0,54.0286,54.0986,54.0286,54.0916,6200.0
2011-01-05 13:00:00,77.26,77.3,77.23,77.26,5000.0,54.0706,54.0986,54.0496,54.0706,5000.0
2011-01-05 14:00:00,77.22,77.29,77.22,77.22,19400.0,54.0426,54.0916,54.0426,54.0426,19400.0
2011-01-05 15:00:00,77.28,77.35,77.22,77.35,36500.0,54.0846,54.1336,54.0426,54.1336,36500.0
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 10:00:00,77.28,77.34,77.25,77.3,9000.0,54.0846,54.1266,54.0636,54.0986,9000.0
2011-01-06 11:00:00,77.3,77.32,77.27,77.29,14400.0,54.0986,54.1126,54.0776,54.0916,14400.0
2011-01-06 12:00:00,77.32,77.39,77.32,77.38,46500.0,54.1126,54.1616,54.1126,54.1546,46500.0
2011-01-06 13:00:00,77.38,77.39,77.33,77.35,8600.0,54.1546,54.1616,54.1196,54.1336,8600.0
2011-01-06 14:00:00,77.35,77.37,77.32,77.37,14900.0,54.1336,54.1476,54.1126,54.1476,14900.0
2011-01-06 15:00:00,77.34,77.37,77.26,77.31,23200.0,54.1266,54.1476,54.0706,54.1056,23200.0
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 10:00:00,77.4,77.49,77.4,77.47,13300.0,54.1686,54.2316,54.1686,54.2176,13300.0
2011-01-07 11:00:00,77.49,77.54,77.44,77.45,25900.0,54.2316,54.2666,54.1966,54.2036,25900.0
2011-01-07 12:00:00,77.45,77.57,77.45,77.54,9300.0,54.2036,54.2876,54.2036,54.2666,9300.0
2011-01-07 13:00:00,77.54,77.58,77.51,77.57,46400.0,54.2666,54.2946,54.2456,54.2876,46400.0
2011-01-07 14:00:00,77.51,77.58,77.44,77.48,57300.0,54.2456,54.2946,54.1966,54.2246,57300.0
2011-01-07 15:00:00,77.45,77.51,77.42,77.5,24200.0,54.2036,54.2456,54.1826,54.2386,24200.0
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 10:00:00,77.6,77.62,77.54,77.61,9100.0,54.3086,54.3226,54.2666,54.3156,9100.0
2011-01-10 11:00:00,77.63,77.63,77.56,77.61,3000.0,54.3296,54.3296,54.2806,54.3156,3000.0
2011-01-10 12:00:00,77.63,77.63,77.47,77.59,45300.0,54.3296,54.3296,54.2176,54.3016,45300.0
2011-01-10 13:00:00,77.52,77.54,77.45,77.45,42200.0,54.2526,54.2666,54.2036,54.2036,42200.0
2011-01-10 14:00:00,77.45,77.56,77.44,77.47,72400.0,54.2036,54.2806,54.1966,54.2176,72400.0
2011-01-10 15:00:00,77.45,77.49,77.36,77.49,59200.0,54.2036,54.2316,54.1406,54.2316,59200.0
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 10:00:00,77.57,77.57,77.5,77.53,16000.0,54.2876,54.2876,54.2386,54.2596,16000.0
2011-01-11 11:00:00,77.53,77.54,77.5,77.52,11600.0,54.2596,54.2666,54.2386,54.2526,11600.0
2011-01-11 12:00:00,77.52,77.55,77.48,77.51,15800.0,54.2526,54.2736,54.2246,54.2456,15800.0
2011-01-11 13:00:00,77.55,77.55,77.54,77.54,2300.0,54.2736,54.2736,54.2666,54.2666,2300.0
2011-01-11 14:00:00,77.56,77.58,77.5,77.54,14500.0,54.2806,54.2946,54.2386,54.2666,14500.0
2011-01-11 15:00:00,77.55,77.55,77.5,77.55,20700.0,54.2736,54.2736,54.2386,54.2736,20700.0
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 10:00:00,77.52,77.54,77.47,77.47,19500.0,54.2526,54.2666,54.2176,54.2176,19500.0
2011-01-12 11:00:00,77.47,77.53,77.46,77.47,9800.0,54.2176,54.2596,54.2106,54.2176,9800.0
2011-01-12 12:00:00,77.47,77.51,77.45,77.51,10700.0,54.2176,54.2456,54.2036,54.2456,10700.0
2011-01-12 13:00:00,77.51,77.57,77.5,77.52,10200.0,54.2456,54.2876,54.2386,54.2526,10200.0
2011-01-12 14:00:00,77.57,77.61,77.53,77.61,14700.0,54.2876,54.3156,54.2596,54.3156,14700.0
2011-01-12 15:00:00,77.57,77.61,77.56,77.6,14600.0,54.2876,54.3156,54.2806,54.3086,14600.0
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 10:00:00,77.6,77.62,77.56,77.62,10100.0,54.3086,54.3226,54.2806,54.3226,10100.0
2011-01-13 11:00:00,77.56,77.67,77.56,77.67,54000.0,54.2806,54.3575,54.2806,54.3575,54000.0
2011-01-13 12:00:00,77.62,77.69,77.58,77.69,7100.0,54.3226,54.3715,54.2946,54.3715,7100.0
2011-01-13 13:00:00,77.69,77.69,77.62,77.64,10100.0,54.3715,54.3715,54.3226,54.3366,10100.0
2011-01-13 14:00:00,77.67,77.69,77.62,77.68,15400.0,54.3575,54.3715,54.3226,54.3645,15400.0
2011-01-13 15:00:00,77.65,77.7,77.65,77.7,12900.0,54.3435,54.3785,54.3435,54.3785,12900.0
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 10:00:00,77.72,77.76,77.68,77.75,6700.0,54.3925,54.4205,54.3645,54.4135,6700.0
2011-01-14 11:00:00,77.74,77.75,77.7,77.71,40400.0,54.4065,54.4135,54.3785,54.3855,40400.0
2011-01-14 12:00:00,77.7,77.74,77.69,77.72,17300.0,54.3785,54.4065,54.3715,54.3925,17300.0
2011-01-14 13:00:00,77.72,77.75,77.69,77.73,47600.0,54.3925,54.4135,54.3715,54.3995,47600.0
2011-01-14 14:00:00,77.73,77.76,77.7,77.7,22900.0,54.3995,54.4205,54.3785,54.3785,22900.0
2011-01-14 15:00:00,77.77,77.78,77.75,77.78,18100.0,54.4275,54.4345,54.4135,54.4345,18100.0
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 10:00:00,77.65,77.65,77.51,77.53,18700.0,54.3435,54.3435,54.2456,54.2596,18700.0
2011-01-18 11:00:00,77.56,77.64,77.54,77.63,31300.0,54.2806,54.3366,54.2666,54.3296,31300.0
2011-01-18 12:00:00,77.62,77.64,77.55,77.63,4800.0,54.3226,54.3366,54.2736,54.3296,4800.0
2011-01-18 13:00:00,77.64,77.66,77.57,77.57,4000.0,54.3366,54.3505,54.2876,54.2876,4000.0
2011-01-18 14:00:00,77.66,77.68,77.61,77.64,13800.0,54.3505,54.3645,54.3156,54.3366,13800.0
2011-01-18 15:00:00,77.67,77.7,77.61,77.64,24600.0,54.3575,54.3785,54.3156,54.3366,24600.0
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 10:00:00,77.69,77.69,77.64,77.68,6000.0,54.3715,54.3715,54.3366,54.3645,6000.0
2011-01-19 11:00:00,77.68,77.68,77.62,77.62,11600.0,54.3645,54.3645,54.3226,54.3226,11600.0
2011-01-19 12:00:00,77.68,77.69,77.64,77.64,17100.0,54.3645,54.3715,54.3366,54.3366,17100.0
2011-01-19 13:00:00,77.67,77.69,77.62,77.63,22300.0,54.3575,54.3715,54.3226,54.3296,22300.0
2011-01-19 14:00:00,77.7,77.73,77.63,77.73,24100.0,54.3785,54.3995,54.3296,54.3995,24100.0
2011-01-19 15:00:00,77.73,77.73,77.66,77.73,11200.0,54.3995,54.3995,54.3505,54.3995,11200.0
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 10:00:00,77.58,77.58,77.53,77.58,21300.0,54.2946,54.2946,54.2596,54.2946,21300.0
2011-01-20 11:00:00,77.58,77.59,77.54,77.54,8900.0,54.2946,54.3016,54.2666,54.2666,8900.0
2011-01-20 12:00:00,77.55,77.59,77.54,77.56,25900.0,54.2736,54.3016,54.2666,54.2806,25900.0
2011-01-20 13:00:00,77.57,77.58,77.51,77.52,22200.0,54.2876,54.2946,54.2456,54.2526,22200.0
2011-01-20 14:00:00,77.54,77.6,77.54,77.54,25700.0,54.2666,54.3086,54.2666,54.2666,25700.0
2011-01-20 15:00:00,77.55,77.6,77.52,77.6,34900.0,54.2736,54.3086,54.2526,54.3086,34900.0
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 10:00:00,77.52,77.6,77.52,77.59,17200.0,54.2526,54.3086,54.2526,54.3016,17200.0
2011-01-21 11:00:00,77.59,77.6,77.5,77.6,14900.0,54.3016,54.3086,54.2386,54.3086,14900.0
2011-01-21 12:00:00,77.6,77.6,77.55,77.59,8600.0,54.3086,54.3086,54.2736,54.3016,8600.0
2011-01-21 13:00:00,77.58,77.62,77.52,77.61,3700.0,54.2946,54.3226,54.2526,54.3156,3700.0
2011-01-21 14:00:00,77.62,77.62,77.56,77.62,14400.0,54.3226,54.3226,54.2806,54.3226,14400.0
2011-01-21 15:00:00,77.62,77.66,77.58,77.66,19400.0,54.3226,54.3505,54.2946,54.3505,19400.0
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 10:00:00,77.63,77.69,77.62,77.64,99300.0,54.3296,54.3715,54.3226,54.3366,99300.0
2011-01-24 11:00:00,77.69,77.71,77.64,77.71,12700.0,54.3715,54.3855,54.3366,54.3855,12700.0
2011-01-24 12:00:00,77.67,77.72,77.64,77.7,9200.0,54.3575,54.3925,54.3366,54.3785,9200.0
2011-01-24 13:00:00,77.72,77.72,77.65,77.66,14700.0,54.3925,54.3925,54.3435,54.3505,14700.0
2011-01-24 14:00:00,77.72,77.72,77.65,77.66,16600.0,54.3925,54.3925,54.3435,54.3505,16600.0
2011-01-24 15:00:00,77.65,77.72,77.63,77.72,13500.0,54.3435,54.3925,54.3296,54.3925,13500.0
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 10:00:00,77.7,77.7,77.64,77.68,2400.0,54.3785,54.3785,54.3366,54.3645,2400.0
2011-01-25 11:00:00,77.66,77.69,77.62,77.66,14000.0,54.3505,54.3715,54.3226,54.3505,14000.0
2011-01-25 12:00:00,77.64,77.71,77.64,77.69,11000.0,54.3366,54.3855,54.3366,54.3715,11000.0
2011-01-25 13:00:00,77.67,77.77,77.67,77.73,14300.0,54.3575,54.4275,54.3575,54.3995,14300.0
2011-01-25 14:00:00,77.76,77.76,77.71,77.74,15100.0,54.4205,54.4205,54.3855,54.4065,15100.0
2011-01-25 15:00:00,77.75,77.8,77.72,77.77,28800.0,54.4135,54.4485,54.3925,54.4275,28800.0
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 10:00:00,77.64,77.71,77.63,77.65,10200.0,54.3366,54.3855,54.3296,54.3435,10200.0
2011-01-26 11:00:00,77.64,77.68,77.63,77.63,27500.0,54.3366,54.3645,54.3296,54.3296,27500.0
2011-01-26 12:00:00,77.63,77.65,77.61,77.64,11300.0,54.3296,54.3435,54.3156,54.3366,11300.0
2011-01-26 13:00:00,77.66,77.71,77.64,77.68,17300.0,54.3505,54.3855,54.3366,54.3645,17300.0
2011-01-26 14:00:00,77.64,77.7,77.64,77.67,21100.0,54.3366,54.3785,54.3366,54.3575,21100.0
2011-01-26 15:00:00,77.68,77.69,77.64,77.69,18000.0,54.3645,54.3715,54.3366,54.3715,18000.0
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 10:00:00,77.73,77.75,77.6,77.64,37700.0,54.3995,54.4135,54.3086,54.3366,37700.0
2011-01-27 11:00:00,77.66,77.71,77.65,77.71,24800.0,54.3505,54.3855,54.3435,54.3855,24800.0
2011-01-27 12:00:00,77.71,77.75,77.71,77.75,49700.0,54.3855,54.4135,54.3855,54.4135,49700.0
2011-01-27 13:00:00,77.75,77.77,77.72,77.77,9100.0,54.4135,54.4275,54.3925,54.4275,9100.0
2011-01-27 14:00:00,77.77,77.81,77.73,77.78,24000.0,54.4275,54.4555,54.3995,54.4345,24000.0
2011-01-27 15:00:00,77.78,77.81,77.74,77.81,26200.0,54.4345,54.4555,54.4065,54.4555,26200.0
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 10:00:00,77.77,77.81,77.77,77.8,24400.0,54.4275,54.4555,54.4275,54.4485,24400.0
2011-01-28 11:00:00,77.78,77.9,77.77,77.86,17100.0,54.4345,54.5185,54.4275,54.4905,17100.0
2011-01-28 12:00:00,77.88,77.89,77.84,77.84,11100.0,54.5045,54.5115,54.4765,54.4765,11100.0
2011-01-28 13:00:00,77.84,77.91,77.84,77.9,10800.0,54.4765,54.5255,54.4765,54.5185,10800.0
2011-01-28 14:00:00,77.89,77.9,77.82,77.86,9300.0,54.5115,54.5185,54.4625,54.4905,9300.0
2011-01-28 15:00:00,77.89,77.89,77.84,77.85,25500.0,54.5115,54.5115,54.4765,54.4835,25500.0
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 10:00:00,77.72,77.81,77.72,77.81,10000.0,54.4933,54.5564,54.4933,54.5564,10000.0
2011-01-31 11:00:00,77.81,77.82,77.76,77.82,3100.0,54.5564,54.5634,54.5214,54.5634,3100.0
2011-01-31 12:00:00,77.82,77.82,77.73,77.77,5200.0,54.5634,54.5634,54.5003,54.5284,5200.0
2011-01-31 13:00:00,77.77,77.77,77.71,77.74,4600.0,54.5284,54.5284,54.4863,54.5074,4600.0
2011-01-31 14:00:00,77.72,77.77,77.71,77.75,9300.0,54.4933,54.5284,54.4863,54.5144,9300.0
2011-01-31 15:00:00,77.75,77.77,77.71,77.71,15100.0,54.5144,54.5284,54.4863,54.4863,15100.0
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 10:00:00,77.63,77.63,77.6,77.61,14200.0,54.4302,54.4302,54.4092,54.4162,14200.0
2011-02-01 11:00:00,77.61,77.63,77.58,77.63,11900.0,54.4162,54.4302,54.3952,54.4302,11900.0
2011-02-01 12:00:00,77.63,77.66,77.61,77.65,5600.0,54.4302,54.4513,54.4162,54.4442,5600.0
2011-02-01 13:00:00,77.64,77.67,77.64,77.67,45600.0,54.4372,54.4583,54.4372,54.4583,45600.0
2011-02-01 14:00:00,77.7,77.71,77.66,77.71,98000.0,54.4793,54.4863,54.4513,54.4863,98000.0
2011-02-01 15:00:00,77.63,77.69,77.62,77.68,14300.0,54.4302,54.4723,54.4232,54.4653,14300.0
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 10:00:00,77.67,77.67,77.59,77.59,29000.0,54.4583,54.4583,54.4022,54.4022,29000.0
2011-02-02 11:00:00,77.59,77.59,77.51,77.52,8500.0,54.4022,54.4022,54.3461,54.3531,8500.0
2011-02-02 12:00:00,77.53,77.57,77.52,77.56,7800.0,54.3601,54.3882,54.3531,54.3811,7800.0
2011-02-02 13:00:00,77.56,77.57,77.51,77.51,18000.0,54.3811,54.3882,54.3461,54.3461,18000.0
2011-02-02 14:00:00,77.54,77.56,77.51,77.55,23300.0,54.3671,54.3811,54.3461,54.3741,23300.0
2011-02-02 15:00:00,77.52,77.56,77.52,77.52,7100.0,54.3531,54.3811,54.3531,54.3531,7100.0
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 10:00:00,77.4,77.46,77.4,77.46,26200.0,54.269,54.311,54.269,54.311,26200.0
2011-02-03 11:00:00,77.45,77.48,77.43,77.46,5800.0,54.304,54.3251,54.29,54.311,5800.0
2011-02-03 12:00:00,77.45,77.47,77.43,77.46,3400.0,54.304,54.318,54.29,54.311,3400.0
2011-02-03 13:00:00,77.48,77.5,77.46,77.47,13800.0,54.3251,54.3391,54.311,54.318,13800.0
2011-02-03 14:00:00,77.47,77.48,77.43,77.46,50000.0,54.318,54.3251,54.29,54.311,50000.0
2011-02-03 15:00:00,77.46,77.49,77.41,77.45,28400.0,54.311,54.3321,54.276,54.304,28400.0
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 10:00:00,77.39,77.39,77.3,77.33,13400.0,54.262,54.262,54.1988,54.2199,13400.0
2011-02-04 11:00:00,77.27,77.33,77.27,77.3,7500.0,54.1778,54.2199,54.1778,54.1988,7500.0
2011-02-04 12:00:00,77.27,77.31,77.27,77.27,9100.0,54.1778,54.2059,54.1778,54.1778,9100.0
2011-02-04 13:00:00,77.28,77.3,77.27,77.3,4800.0,54.1848,54.1988,54.1778,54.1988,4800.0
2011-02-04 14:00:00,77.29,77.35,77.28,77.32,207000.0,54.1918,54.2339,54.1848,54.2129,207000.0
2011-02-04 15:00:00,77.32,77.34,77.29,77.31,8300.0,54.2129,54.2269,54.1918,54.2059,8300.0
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 10:00:00,77.27,77.29,77.17,77.29,11500.0,54.1778,54.1918,54.1077,54.1918,11500.0
2011-02-07 11:00:00,77.29,77.3,77.19,77.24,24400.0,54.1918,54.1988,54.1217,54.1568,24400.0
2011-02-07 12:00:00,77.25,77.3,77.21,77.25,16300.0,54.1638,54.1988,54.1357,54.1638,16300.0
2011-02-07 13:00:00,77.25,77.36,77.24,77.36,12100.0,54.1638,54.2409,54.1568,54.2409,12100.0
2011-02-07 14:00:00,77.36,77.39,77.28,77.37,38300.0,54.2409,54.262,54.1848,54.2479,38300.0
2011-02-07 15:00:00,77.39,77.4,77.32,77.37,31700.0,54.262,54.269,54.2129,54.2479,31700.0
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 10:00:00,77.3,77.32,77.23,77.23,14100.0,54.1988,54.2129,54.1498,54.1498,14100.0
2011-02-08 11:00:00,77.28,77.28,77.22,77.27,13500.0,54.1848,54.1848,54.1428,54.1778,13500.0
2011-02-08 12:00:00,77.27,77.31,77.24,77.31,18400.0,54.1778,54.2059,54.1568,54.2059,18400.0
2011-02-08 13:00:00,77.24,77.28,77.2,77.2,23200.0,54.1568,54.1848,54.1287,54.1287,23200.0
2011-02-08 14:00:00,77.24,77.26,77.17,77.21,12500.0,54.1568,54.1708,54.1077,54.1357,12500.0
2011-02-08 15:00:00,77.21,77.23,77.13,77.22,36300.0,54.1357,54.1498,54.0797,54.1428,36300.0
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 10:00:00,77.18,77.24,77.15,77.23,12200.0,54.1147,54.1568,54.0937,54.1498,12200.0
2011-02-09 11:00:00,77.23,77.25,77.16,77.18,237200.0,54.1498,54.1638,54.1007,54.1147,237200.0
2011-02-09 12:00:00,77.2,77.28,77.18,77.23,10400.0,54.1287,54.1848,54.1147,54.1498,10400.0
2011-02-09 13:00:00,77.23,77.33,77.23,77.32,35500.0,54.1498,54.2199,54.1498,54.2129,35500.0
2011-02-09 14:00:00,77.33,77.37,77.27,77.36,33700.0,54.2199,54.2479,54.1778,54.2409,33700.0
2011-02-09 15:00:00,77.32,77.36,77.28,77.28,26300.0,54.2129,54.2409,54.1848,54.1848,26300.0
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 10:00:00,77.25,77.29,77.2,77.23,17200.0,54.1638,54.1918,54.1287,54.1498,17200.0
2011-02-10 11:00:00,77.23,77.24,77.22,77.22,10200.0,54.1498,54.1568,54.1428,54.1428,10200.0
2011-02-10 12:00:00,77.24,77.27,77.24,77.26,1800.0,54.1568,54.1778,54.1568,54.1708,1800.0
2011-02-10 13:00:00,77.24,77.33,77.22,77.33,32900.0,54.1568,54.2199,54.1428,54.2199,32900.0
2011-02-10 14:00:00,77.32,77.32,77.21,77.25,80200.0,54.2129,54.2129,54.1357,54.1638,80200.0
2011-02-10 15:00:00,77.22,77.29,77.22,77.27,107400.0,54.1428,54.1918,54.1428,54.1778,107400.0
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 10:00:00,77.21,77.29,77.21,77.29,20200.0,54.1357,54.1918,54.1357,54.1918,20200.0
2011-02-11 11:00:00,77.25,77.29,77.25,77.28,12000.0,54.1638,54.1918,54.1638,54.1848,12000.0
2011-02-11 12:00:00,77.27,77.29,77.22,77.22,55300.0,54.1778,54.1918,54.1428,54.1428,55300.0
2011-02-11 13:00:00,77.24,77.24,77.21,77.24,12800.0,54.1568,54.1568,54.1357,54.1568,12800.0
2011-02-11 14:00:00,77.22,77.25,77.22,77.25,20700.0,54.1428,54.1638,54.1428,54.1638,20700.0
2011-02-11 15:00:00,77.25,77.28,77.22,77.28,68600.0,54.1638,54.1848,54.1428,54.1848,68600.0
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 10:00:00,77.15,77.21,77.15,77.2,7000.0,54.0937,54.1357,54.0937,54.1287,7000.0
2011-02-14 11:00:00,77.2,77.24,77.2,77.21,12700.0,54.1287,54.1568,54.1287,54.1357,12700.0
2011-02-14 12:00:00,77.25,77.28,77.24,77.27,7600.0,54.1638,54.1848,54.1568,54.1778,7600.0
2011-02-14 13:00:00,77.28,77.29,77.26,77.27,12800.0,54.1848,54.1918,54.1708,54.1778,12800.0
2011-02-14 14:00:00,77.27,77.3,77.27,77.29,13500.0,54.1778,54.1988,54.1778,54.1918,13500.0
2011-02-14 15:00:00,77.27,77.3,77.15,77.15,44900.0,54.1778,54.1988,54.0937,54.0937,44900.0
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 10:00:00,77.23,77.28,77.18,77.25,5000.0,54.1498,54.1848,54.1147,54.1638,5000.0
2011-02-15 11:00:00,77.27,77.28,77.22,77.24,12400.0,54.1778,54.1848,54.1428,54.1568,12400.0
2011-02-15 12:00:00,77.25,77.3,77.25,77.3,13200.0,54.1638,54.1988,54.1638,54.1988,13200.0
2011-02-15 13:00:00,77.3,77.3,77.23,77.27,15000.0,54.1988,54.1988,54.1498,54.1778,15000.0
2011-02-15 14:00:00,77.27,77.29,77.26,77.29,12000.0,54.1778,54.1918,54.1708,54.1918,12000.0
2011-02-15 15:00:00,77.3,77.32,77.27,77.3,9300.0,54.1988,54.2129,54.1778,54.1988,9300.0
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 10:00:00,77.24,77.24,77.2,77.21,4500.0,54.1568,54.1568,54.1287,54.1357,4500.0
2011-02-16 11:00:00,77.21,77.28,77.18,77.28,8900.0,54.1357,54.1848,54.1147,54.1848,8900.0
2011-02-16 12:00:00,77.28,77.32,77.26,77.29,10400.0,54.1848,54.2129,54.1708,54.1918,10400.0
2011-02-16 13:00:00,77.28,77.3,77.25,77.28,8100.0,54.1848,54.1988,54.1638,54.1848,8100.0
2011-02-16 14:00:00,77.28,77.29,77.22,77.29,13400.0,54.1848,54.1918,54.1428,54.1918,13400.0
2011-02-16 15:00:00,77.3,77.32,77.27,77.31,11900.0,54.1988,54.2129,54.1778,54.2059,11900.0
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 10:00:00,77.36,77.43,77.36,77.43,13400.0,54.2409,54.29,54.2409,54.29,13400.0
2011-02-17 11:00:00,77.42,77.44,77.39,77.43,7700.0,54.283,54.297,54.262,54.29,7700.0
2011-02-17 12:00:00,77.4,77.46,77.4,77.45,5200.0,54.269,54.311,54.269,54.304,5200.0
2011-02-17 13:00:00,77.44,77.46,77.41,77.41,26600.0,54.297,54.311,54.276,54.276,26600.0
2011-02-17 14:00:00,77.42,77.43,77.4,77.4,9300.0,54.283,54.29,54.269,54.269,9300.0
2011-02-17 15:00:00,77.41,77.47,77.41,77.47,30100.0,54.276,54.318,54.276,54.318,30100.0
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 10:00:00,77.39,77.39,77.36,77.38,7300.0,54.262,54.262,54.2409,54.2549,7300.0
2011-02-18 11:00:00,77.37,77.39,77.36,77.39,15500.0,54.2479,54.262,54.2409,54.262,15500.0
2011-02-18 12:00:00,77.4,77.45,77.4,77.43,18800.0,54.269,54.304,54.269,54.29,18800.0
2011-02-18 13:00:00,77.44,77.46,77.43,77.46,7600.0,54.297,54.311,54.29,54.311,7600.0
2011-02-18 14:00:00,77.46,77.48,77.44,77.45,36800.0,54.311,54.3251,54.297,54.304,36800.0
2011-02-18 15:00:00,77.47,77.5,77.45,77.5,11400.0,54.318,54.3391,54.304,54.3391,11400.0
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 10:00:00,77.52,77.57,77.52,77.55,21100.0,54.3531,54.3882,54.3531,54.3741,21100.0
2011-02-22 11:00:00,77.53,77.58,77.53,77.56,11300.0,54.3601,54.3952,54.3601,54.3811,11300.0
2011-02-22 12:00:00,77.55,77.58,77.54,77.56,20600.0,54.3741,54.3952,54.3671,54.3811,20600.0
2011-02-22 13:00:00,77.56,77.6,77.53,77.59,4100.0,54.3811,54.4092,54.3601,54.4022,4100.0
2011-02-22 14:00:00,77.56,77.6,77.54,77.56,9800.0,54.3811,54.4092,54.3671,54.3811,9800.0
2011-02-22 15:00:00,77.59,77.61,77.54,77.61,13500.0,54.4022,54.4162,54.3671,54.4162,13500.0
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 10:00:00,77.65,77.65,77.6,77.65,35500.0,54.4442,54.4442,54.4092,54.4442,35500.0
2011-02-23 11:00:00,77.64,77.7,77.63,77.66,33300.0,54.4372,54.4793,54.4302,54.4513,33300.0
2011-02-23 12:00:00,77.68,77.7,77.66,77.67,8000.0,54.4653,54.4793,54.4513,54.4583,8000.0
2011-02-23 13:00:00,77.67,77.69,77.67,77.68,6200.0,54.4583,54.4723,54.4583,54.4653,6200.0
2011-02-23 14:00:00,77.68,77.68,77.65,77.66,28900.0,54.4653,54.4653,54.4442,54.4513,28900.0
2011-02-23 15:00:00,77.65,77.69,77.65,77.68,16700.0,54.4442,54.4723,54.4442,54.4653,16700.0
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 10:00:00,77.65,77.68,77.61,77.67,6400.0,54.4442,54.4653,54.4162,54.4583,6400.0
2011-02-24 11:00:00,77.7,77.73,77.7,77.72,10900.0,54.4793,54.5003,54.4793,54.4933,10900.0
2011-02-24 12:00:00,77.73,77.75,77.71,77.71,15800.0,54.5003,54.5144,54.4863,54.4863,15800.0
2011-02-24 13:00:00,77.72,77.75,77.72,77.73,7300.0,54.4933,54.5144,54.4933,54.5003,7300.0
2011-02-24 14:00:00,77.74,77.75,77.63,77.67,15000.0,54.5074,54.5144,54.4302,54.4583,15000.0
2011-02-24 15:00:00,77.66,77.66,77.62,77.64,32400.0,54.4513,54.4513,54.4232,54.4372,32400.0
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 10:00:00,77.68,77.68,77.63,77.65,12900.0,54.4653,54.4653,54.4302,54.4442,12900.0
2011-02-25 11:00:00,77.65,77.74,77.65,77.71,283600.0,54.4442,54.5074,54.4442,54.4863,283600.0
2011-02-25 12:00:00,77.73,77.74,77.69,77.74,764000.0,54.5003,54.5074,54.4723,54.5074,764000.0
2011-02-25 13:00:00,77.72,77.75,77.72,77.75,142600.0,54.4933,54.5144,54.4933,54.5144,142600.0
2011-02-25 14:00:00,77.76,77.76,77.71,77.75,203200.0,54.5214,54.5214,54.4863,54.5144,203200.0
2011-02-25 15:00:00,77.76,77.78,77.74,77.78,125000.0,54.5214,54.5354,54.5074,54.5354,125000.0
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 10:00:00,77.65,77.69,77.6,77.69,7800.0,54.5388,54.5669,54.5037,54.5669,7800.0
2011-02-28 11:00:00,77.68,77.68,77.64,77.66,44100.0,54.5599,54.5599,54.5318,54.5459,44100.0
2011-02-28 12:00:00,77.66,77.7,77.65,77.7,23600.0,54.5459,54.574,54.5388,54.574,23600.0
2011-02-28 13:00:00,77.7,77.72,77.68,77.7,49600.0,54.574,54.588,54.5599,54.574,49600.0
2011-02-28 14:00:00,77.7,77.71,77.67,77.69,13700.0,54.574,54.581,54.5529,54.5669,13700.0
2011-02-28 15:00:00,77.72,77.72,77.66,77.71,32500.0,54.588,54.588,54.5459,54.581,32500.0
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 10:00:00,77.62,77.63,77.55,77.63,16600.0,54.5178,54.5248,54.4686,54.5248,16600.0
2011-03-01 11:00:00,77.62,77.68,77.62,77.67,35400.0,54.5178,54.5599,54.5178,54.5529,35400.0
2011-03-01 12:00:00,77.67,77.71,77.66,77.71,41500.0,54.5529,54.581,54.5459,54.581,41500.0
2011-03-01 13:00:00,77.71,77.72,77.67,77.71,12200.0,54.581,54.588,54.5529,54.581,12200.0
2011-03-01 14:00:00,77.71,77.73,77.69,77.71,10900.0,54.581,54.595,54.5669,54.581,10900.0
2011-03-01 15:00:00,77.7,77.72,77.66,77.72,37400.0,54.574,54.588,54.5459,54.588,37400.0
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 10:00:00,77.73,77.73,77.67,77.73,20300.0,54.595,54.595,54.5529,54.595,20300.0
2011-03-02 11:00:00,77.71,77.76,77.68,77.76,8900.0,54.581,54.6161,54.5599,54.6161,8900.0
2011-03-02 12:00:00,77.75,77.76,77.71,77.74,11000.0,54.6091,54.6161,54.581,54.602,11000.0
2011-03-02 13:00:00,77.74,77.75,77.73,77.75,15800.0,54.602,54.6091,54.595,54.6091,15800.0
2011-03-02 14:00:00,77.75,77.75,77.68,77.72,17300.0,54.6091,54.6091,54.5599,54.588,17300.0
2011-03-02 15:00:00,77.7,77.71,77.68,77.69,17700.0,54.574,54.581,54.5599,54.5669,17700.0
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 10:00:00,77.54,77.55,77.54,77.55,11000.0,54.4616,54.4686,54.4616,54.4686,11000.0
2011-03-03 11:00:00,77.55,77.57,77.53,77.53,20700.0,54.4686,54.4826,54.4545,54.4545,20700.0
2011-03-03 12:00:00,77.53,77.54,77.51,77.53,8000.0,54.4545,54.4616,54.4405,54.4545,8000.0
2011-03-03 13:00:00,77.53,77.55,77.51,77.53,27800.0,54.4545,54.4686,54.4405,54.4545,27800.0
2011-03-03 14:00:00,77.54,77.54,77.51,77.51,22900.0,54.4616,54.4616,54.4405,54.4405,22900.0
2011-03-03 15:00:00,77.51,77.51,77.47,77.47,16000.0,54.4405,54.4405,54.4124,54.4124,16000.0
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 10:00:00,77.61,77.64,77.59,77.64,8500.0,54.5107,54.5318,54.4967,54.5318,8500.0
2011-03-04 11:00:00,77.62,77.66,77.59,77.66,18900.0,54.5178,54.5459,54.4967,54.5459,18900.0
2011-03-04 12:00:00,77.66,77.69,77.65,77.69,26400.0,54.5459,54.5669,54.5388,54.5669,26400.0
2011-03-04 13:00:00,77.69,77.72,77.65,77.71,69800.0,54.5669,54.588,54.5388,54.581,69800.0
2011-03-04 14:00:00,77.71,77.74,77.69,77.73,42900.0,54.581,54.602,54.5669,54.595,42900.0
2011-03-04 15:00:00,77.74,77.75,77.71,77.73,84600.0,54.602,54.6091,54.581,54.595,84600.0
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 10:00:00,77.64,77.71,77.61,77.7,33600.0,54.5318,54.581,54.5107,54.574,33600.0
2011-03-07 11:00:00,77.71,77.72,77.68,77.72,12400.0,54.581,54.588,54.5599,54.588,12400.0
2011-03-07 12:00:00,77.72,77.73,77.69,77.73,7800.0,54.588,54.595,54.5669,54.595,7800.0
2011-03-07 13:00:00,77.73,77.75,77.69,77.71,16200.0,54.595,54.6091,54.5669,54.581,16200.0
2011-03-07 14:00:00,77.69,77.71,77.65,77.71,10600.0,54.5669,54.581,54.5388,54.581,10600.0
2011-03-07 15:00:00,77.7,77.71,77.65,77.7,15600.0,54.574,54.581,54.5388,54.574,15600.0
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 10:00:00,77.63,77.65,77.61,77.62,20400.0,54.5248,54.5388,54.5107,54.5178,20400.0
2011-03-08 11:00:00,77.63,77.63,77.59,77.61,29300.0,54.5248,54.5248,54.4967,54.5107,29300.0
2011-03-08 12:00:00,77.62,77.63,77.59,77.59,18200.0,54.5178,54.5248,54.4967,54.4967,18200.0
2011-03-08 13:00:00,77.59,77.64,77.59,77.64,9200.0,54.4967,54.5318,54.4967,54.5318,9200.0
2011-03-08 14:00:00,77.64,77.66,77.62,77.66,9900.0,54.5318,54.5459,54.5178,54.5459,9900.0
2011-03-08 15:00:00,77.66,77.67,77.64,77.67,19100.0,54.5459,54.5529,54.5318,54.5529,19100.0
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 10:00:00,77.7,77.75,77.7,77.75,14600.0,54.574,54.6091,54.574,54.6091,14600.0
2011-03-09 11:00:00,77.75,77.75,77.67,77.72,16900.0,54.6091,54.6091,54.5529,54.588,16900.0
2011-03-09 12:00:00,77.69,77.71,77.68,77.71,10000.0,54.5669,54.581,54.5599,54.581,10000.0
2011-03-09 13:00:00,77.71,77.8,77.69,77.8,11100.0,54.581,54.6442,54.5669,54.6442,11100.0
2011-03-09 14:00:00,77.8,77.82,77.76,77.79,37800.0,54.6442,54.6582,54.6161,54.6372,37800.0
2011-03-09 15:00:00,77.79,77.79,77.76,77.79,15900.0,54.6372,54.6372,54.6161,54.6372,15900.0
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 10:00:00,77.85,77.87,77.8,77.82,17700.0,54.6793,54.6934,54.6442,54.6582,17700.0
2011-03-10 11:00:00,77.81,77.84,77.75,77.8,7000.0,54.6512,54.6723,54.6091,54.6442,7000.0
2011-03-10 12:00:00,77.8,77.83,77.79,77.82,7500.0,54.6442,54.6653,54.6372,54.6582,7500.0
2011-03-10 13:00:00,77.83,77.87,77.79,77.85,5100.0,54.6653,54.6934,54.6372,54.6793,5100.0
2011-03-10 14:00:00,77.85,77.91,77.84,77.91,107600.0,54.6793,54.7214,54.6723,54.7214,107600.0
2011-03-10 15:00:00,77.93,77.98,77.91,77.96,50300.0,54.7355,54.7706,54.7214,54.7566,50300.0
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 10:00:00,77.91,77.91,77.87,77.9,8900.0,54.7214,54.7214,54.6934,54.7144,8900.0
2011-03-11 11:00:00,77.9,77.92,77.88,77.9,3000.0,54.7144,54.7285,54.7004,54.7144,3000.0
2011-03-11 12:00:00,77.89,77.9,77.86,77.89,8400.0,54.7074,54.7144,54.6863,54.7074,8400.0
2011-03-11 13:00:00,77.9,77.94,77.9,77.93,14600.0,54.7144,54.7425,54.7144,54.7355,14600.0
2011-03-11 14:00:00,77.93,77.97,77.93,77.95,23000.0,54.7355,54.7636,54.7355,54.7495,23000.0
2011-03-11 15:00:00,77.95,77.97,77.91,77.97,23200.0,54.7495,54.7636,54.7214,54.7636,23200.0
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 10:00:00,78.05,78.11,78.02,78.05,31600.0,54.8198,54.8619,54.7987,54.8198,31600.0
2011-03-14 11:00:00,78.09,78.09,78.03,78.06,15400.0,54.8479,54.8479,54.8057,54.8268,15400.0
2011-03-14 12:00:00,78.06,78.08,78.03,78.07,16100.0,54.8268,54.8408,54.8057,54.8338,16100.0
2011-03-14 13:00:00,78.06,78.07,78.03,78.03,8900.0,54.8268,54.8338,54.8057,54.8057,8900.0
2011-03-14 14:00:00,78.05,78.05,78.01,78.01,7100.0,54.8198,54.8198,54.7917,54.7917,7100.0
2011-03-14 15:00:00,78.03,78.06,78.0,78.04,29800.0,54.8057,54.8268,54.7847,54.8128,29800.0
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 10:00:00,78.01,78.1,78.0,78.01,13900.0,54.7917,54.8549,54.7847,54.7917,13900.0
2011-03-15 11:00:00,78.01,78.06,78.0,78.01,5500.0,54.7917,54.8268,54.7847,54.7917,5500.0
2011-03-15 12:00:00,78.01,78.03,78.0,78.03,5800.0,54.7917,54.8057,54.7847,54.8057,5800.0
2011-03-15 13:00:00,78.02,78.06,78.02,78.02,8700.0,54.7987,54.8268,54.7987,54.7987,8700.0
2011-03-15 14:00:00,78.03,78.05,77.91,77.94,29700.0,54.8057,54.8198,54.7214,54.7425,29700.0
2011-03-15 15:00:00,77.94,77.98,77.89,77.89,12200.0,54.7425,54.7706,54.7074,54.7074,12200.0
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 10:00:00,78.04,78.05,77.97,78.05,9000.0,54.8128,54.8198,54.7636,54.8198,9000.0
2011-03-16 11:00:00,78.06,78.16,78.03,78.15,14100.0,54.8268,54.897,54.8057,54.89,14100.0
2011-03-16 12:00:00,78.13,78.14,78.06,78.12,7700.0,54.876,54.883,54.8268,54.8689,7700.0
2011-03-16 13:00:00,78.11,78.12,78.08,78.08,6500.0,54.8619,54.8689,54.8408,54.8408,6500.0
2011-03-16 14:00:00,78.09,78.17,78.06,78.08,8500.0,54.8479,54.9041,54.8268,54.8408,8500.0
2011-03-16 15:00:00,78.08,78.14,78.06,78.12,19700.0,54.8408,54.883,54.8268,54.8689,19700.0
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 10:00:00,78.06,78.06,78.0,78.02,7600.0,54.8268,54.8268,54.7847,54.7987,7600.0
2011-03-17 11:00:00,78.0,78.02,77.97,78.02,4900.0,54.7847,54.7987,54.7636,54.7987,4900.0
2011-03-17 12:00:00,78.02,78.03,78.0,78.02,91100.0,54.7987,54.8057,54.7847,54.7987,91100.0
2011-03-17 13:00:00,78.0,78.07,77.98,78.07,11800.0,54.7847,54.8338,54.7706,54.8338,11800.0
2011-03-17 14:00:00,78.08,78.08,78.0,78.06,20500.0,54.8408,54.8408,54.7847,54.8268,20500.0
2011-03-17 15:00:00,78.03,78.07,78.02,78.07,11600.0,54.8057,54.8338,54.7987,54.8338,11600.0
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 10:00:00,78.04,78.15,78.04,78.15,17400.0,54.8128,54.89,54.8128,54.89,17400.0
2011-03-18 11:00:00,78.15,78.2,78.11,78.2,24800.0,54.89,54.9251,54.8619,54.9251,24800.0
2011-03-18 12:00:00,78.19,78.2,78.13,78.16,56000.0,54.9181,54.9251,54.876,54.897,56000.0
2011-03-18 13:00:00,78.16,78.17,78.14,78.14,17300.0,54.897,54.9041,54.883,54.883,17300.0
2011-03-18 14:00:00,78.14,78.2,78.12,78.17,16800.0,54.883,54.9251,54.8689,54.9041,16800.0
2011-03-18 15:00:00,78.14,78.18,78.1,78.1,38900.0,54.883,54.9111,54.8549,54.8549,38900.0
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 10:00:00,77.98,77.99,77.93,77.99,17400.0,54.7706,54.7776,54.7355,54.7776,17400.0
2011-03-21 11:00:00,77.99,78.0,77.93,78.0,26100.0,54.7776,54.7847,54.7355,54.7847,26100.0
2011-03-21 12:00:00,78.0,78.01,77.95,77.97,43200.0,54.7847,54.7917,54.7495,54.7636,43200.0
2011-03-21 13:00:00,77.97,78.03,77.95,77.97,18400.0,54.7636,54.8057,54.7495,54.7636,18400.0
2011-03-21 14:00:00,77.98,78.04,77.94,77.98,22200.0,54.7706,54.8128,54.7425,54.7706,22200.0
2011-03-21 15:00:00,78.0,78.02,77.97,78.0,110800.0,54.7847,54.7987,54.7636,54.7847,110800.0
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 10:00:00,77.9,77.93,77.89,77.92,10300.0,54.7144,54.7355,54.7074,54.7285,10300.0
2011-03-22 11:00:00,77.9,77.92,77.85,77.88,91100.0,54.7144,54.7285,54.6793,54.7004,91100.0
2011-03-22 12:00:00,77.89,77.92,77.87,77.92,8700.0,54.7074,54.7285,54.6934,54.7285,8700.0
2011-03-22 13:00:00,77.92,77.92,77.9,77.92,12600.0,54.7285,54.7285,54.7144,54.7285,12600.0
2011-03-22 14:00:00,77.92,77.92,77.91,77.92,14300.0,54.7285,54.7285,54.7214,54.7285,14300.0
2011-03-22 15:00:00,77.92,77.92,77.9,77.9,17500.0,54.7285,54.7285,54.7144,54.7144,17500.0
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 10:00:00,77.92,77.92,77.89,77.89,14600.0,54.7285,54.7285,54.7074,54.7074,14600.0
2011-03-23 11:00:00,77.91,77.91,77.85,77.85,8000.0,54.7214,54.7214,54.6793,54.6793,8000.0
2011-03-23 12:00:00,77.85,77.85,77.79,77.79,51300.0,54.6793,54.6793,54.6372,54.6372,51300.0
2011-03-23 13:00:00,77.79,77.83,77.79,77.79,12600.0,54.6372,54.6653,54.6372,54.6372,12600.0
2011-03-23 14:00:00,77.79,77.85,77.79,77.82,22400.0,54.6372,54.6793,54.6372,54.6582,22400.0
2011-03-23 15:00:00,77.82,77.84,77.79,77.8,20200.0,54.6582,54.6723,54.6372,54.6442,20200.0
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 10:00:00,77.89,77.9,77.88,77.9,4900.0,54.7074,54.7144,54.7004,54.7144,4900.0
2011-03-24 11:00:00,77.89,77.9,77.88,77.9,9100.0,54.7074,54.7144,54.7004,54.7144,9100.0
2011-03-24 12:00:00,77.88,77.9,77.88,77.89,9000.0,54.7004,54.7144,54.7004,54.7074,9000.0
2011-03-24 13:00:00,77.9,77.91,77.88,77.9,23100.0,54.7144,54.7214,54.7004,54.7144,23100.0
2011-03-24 14:00:00,77.89,77.91,77.87,77.87,23200.0,54.7074,54.7214,54.6934,54.6934,23200.0
2011-03-24 15:00:00,77.88,77.88,77.8,77.84,20100.0,54.7004,54.7004,54.6442,54.6723,20100.0
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 10:00:00,77.86,77.86,77.83,77.85,6500.0,54.6863,54.6863,54.6653,54.6793,6500.0
2011-03-25 11:00:00,77.84,77.85,77.81,77.84,8100.0,54.6723,54.6793,54.6512,54.6723,8100.0
2011-03-25 12:00:00,77.83,77.84,77.71,77.71,10600.0,54.6653,54.6723,54.581,54.581,10600.0
2011-03-25 13:00:00,77.74,77.77,77.72,77.72,15700.0,54.602,54.6231,54.588,54.588,15700.0
2011-03-25 14:00:00,77.71,77.79,77.71,77.77,20500.0,54.581,54.6372,54.581,54.6231,20500.0
2011-03-25 15:00:00,77.79,77.8,77.74,77.76,21300.0,54.6372,54.6442,54.602,54.6161,21300.0
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 10:00:00,77.68,77.68,77.63,77.68,447600.0,54.5599,54.5599,54.5248,54.5599,447600.0
2011-03-28 11:00:00,77.67,77.7,77.66,77.68,5100.0,54.5529,54.574,54.5459,54.5599,5100.0
2011-03-28 12:00:00,77.68,77.73,77.68,77.73,5700.0,54.5599,54.595,54.5599,54.595,5700.0
2011-03-28 13:00:00,77.72,77.72,77.67,77.69,17100.0,54.588,54.588,54.5529,54.5669,17100.0
2011-03-28 14:00:00,77.69,77.7,77.68,77.68,17000.0,54.5669,54.574,54.5599,54.5599,17000.0
2011-03-28 15:00:00,77.68,77.72,77.67,77.7,14700.0,54.5599,54.588,54.5529,54.574,14700.0
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 10:00:00,77.73,77.73,77.65,77.7,8000.0,54.595,54.595,54.5388,54.574,8000.0
2011-03-29 11:00:00,77.69,77.69,77.65,77.67,17400.0,54.5669,54.5669,54.5388,54.5529,17400.0
2011-03-29 12:00:00,77.64,77.68,77.63,77.64,5500.0,54.5318,54.5599,54.5248,54.5318,5500.0
2011-03-29 13:00:00,77.67,77.68,77.61,77.65,21200.0,54.5529,54.5599,54.5107,54.5388,21200.0
2011-03-29 14:00:00,77.65,77.65,77.61,77.63,18900.0,54.5388,54.5388,54.5107,54.5248,18900.0
2011-03-29 15:00:00,77.63,77.67,77.62,77.67,31200.0,54.5248,54.5529,54.5178,54.5529,31200.0
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 10:00:00,77.68,77.7,77.64,77.68,231700.0,54.5599,54.574,54.5318,54.5599,231700.0
2011-03-30 11:00:00,77.68,77.68,77.65,77.67,33200.0,54.5599,54.5599,54.5388,54.5529,33200.0
2011-03-30 12:00:00,77.67,77.73,77.66,77.73,39400.0,54.5529,54.595,54.5459,54.595,39400.0
2011-03-30 13:00:00,77.73,77.73,77.66,77.67,14300.0,54.595,54.595,54.5459,54.5529,14300.0
2011-03-30 14:00:00,77.68,77.7,77.66,77.7,14800.0,54.5599,54.574,54.5459,54.574,14800.0
2011-03-30 15:00:00,77.7,77.74,77.67,77.74,17000.0,54.574,54.602,54.5529,54.602,17000.0
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 10:00:00,77.53,77.56,77.41,77.45,171500.0,54.572,54.5931,54.4875,54.5157,171500.0
2011-03-31 11:00:00,77.42,77.46,77.38,77.41,120700.0,54.4946,54.5227,54.4664,54.4875,120700.0
2011-03-31 12:00:00,77.41,77.41,77.38,77.41,10200.0,54.4875,54.4875,54.4664,54.4875,10200.0
2011-03-31 13:00:00,77.41,77.51,77.41,77.48,19200.0,54.4875,54.5579,54.4875,54.5368,19200.0
2011-03-31 14:00:00,77.48,77.51,77.45,77.51,19800.0,54.5368,54.5579,54.5157,54.5579,19800.0
2011-03-31 15:00:00,77.51,77.52,77.43,77.43,33000.0,54.5579,54.565,54.5016,54.5016,33000.0
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 10:00:00,77.29,77.35,77.28,77.34,36000.0,54.4031,54.4453,54.396,54.4383,36000.0
2011-04-01 11:00:00,77.33,77.41,77.3,77.33,115900.0,54.4312,54.4875,54.4101,54.4312,115900.0
2011-04-01 12:00:00,77.33,77.36,77.3,77.32,37800.0,54.4312,54.4523,54.4101,54.4242,37800.0
2011-04-01 13:00:00,77.35,77.37,77.32,77.36,11300.0,54.4453,54.4594,54.4242,54.4523,11300.0
2011-04-01 14:00:00,77.36,77.36,77.32,77.35,14000.0,54.4523,54.4523,54.4242,54.4453,14000.0
2011-04-01 15:00:00,77.35,77.38,77.3,77.33,33400.0,54.4453,54.4664,54.4101,54.4312,33400.0
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 10:00:00,77.49,77.49,77.45,77.48,5400.0,54.5438,54.5438,54.5157,54.5368,5400.0
2011-04-04 11:00:00,77.47,77.51,77.47,77.51,10800.0,54.5298,54.5579,54.5298,54.5579,10800.0
2011-04-04 12:00:00,77.51,77.55,77.49,77.54,12500.0,54.5579,54.5861,54.5438,54.579,12500.0
2011-04-04 13:00:00,77.52,77.58,77.51,77.58,19500.0,54.565,54.6072,54.5579,54.6072,19500.0
2011-04-04 14:00:00,77.55,77.58,77.54,77.57,15000.0,54.5861,54.6072,54.579,54.6001,15000.0
2011-04-04 15:00:00,77.57,77.6,77.49,77.49,30300.0,54.6001,54.6213,54.5438,54.5438,30300.0
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 10:00:00,77.51,77.54,77.49,77.49,62900.0,54.5579,54.579,54.5438,54.5438,62900.0
2011-04-05 11:00:00,77.52,77.52,77.41,77.41,12100.0,54.565,54.565,54.4875,54.4875,12100.0
2011-04-05 12:00:00,77.45,77.54,77.43,77.51,11500.0,54.5157,54.579,54.5016,54.5579,11500.0
2011-04-05 13:00:00,77.53,77.53,77.46,77.46,13000.0,54.572,54.572,54.5227,54.5227,13000.0
2011-04-05 14:00:00,77.5,77.5,77.39,77.39,22000.0,54.5509,54.5509,54.4735,54.4735,22000.0
2011-04-05 15:00:00,77.38,77.42,77.36,77.39,18700.0,54.4664,54.4946,54.4523,54.4735,18700.0
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 10:00:00,77.43,77.49,77.43,77.47,423500.0,54.5016,54.5438,54.5016,54.5298,423500.0
2011-04-06 11:00:00,77.46,77.51,77.43,77.5,25000.0,54.5227,54.5579,54.5016,54.5509,25000.0
2011-04-06 12:00:00,77.48,77.51,77.48,77.51,13100.0,54.5368,54.5579,54.5368,54.5579,13100.0
2011-04-06 13:00:00,77.48,77.51,77.48,77.48,54900.0,54.5368,54.5579,54.5368,54.5368,54900.0
2011-04-06 14:00:00,77.48,77.49,77.45,77.47,33500.0,54.5368,54.5438,54.5157,54.5298,33500.0
2011-04-06 15:00:00,77.47,77.48,77.42,77.47,52800.0,54.5298,54.5368,54.4946,54.5298,52800.0
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 10:00:00,77.52,77.52,77.41,77.44,23700.0,54.565,54.565,54.4875,54.5086,23700.0
2011-04-07 11:00:00,77.44,77.53,77.44,77.5,4000.0,54.5086,54.572,54.5086,54.5509,4000.0
2011-04-07 12:00:00,77.5,77.54,77.45,77.48,17500.0,54.5509,54.579,54.5157,54.5368,17500.0
2011-04-07 13:00:00,77.44,77.5,77.44,77.49,16500.0,54.5086,54.5509,54.5086,54.5438,16500.0
2011-04-07 14:00:00,77.48,77.6,77.47,77.59,126400.0,54.5368,54.6213,54.5298,54.6142,126400.0
2011-04-07 15:00:00,77.55,77.59,77.49,77.53,40600.0,54.5861,54.6142,54.5438,54.572,40600.0
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 10:00:00,77.51,77.52,77.44,77.45,17900.0,54.5579,54.565,54.5086,54.5157,17900.0
2011-04-08 11:00:00,77.49,77.5,77.46,77.5,3600.0,54.5438,54.5509,54.5227,54.5509,3600.0
2011-04-08 12:00:00,77.48,77.51,77.46,77.51,17100.0,54.5368,54.5579,54.5227,54.5579,17100.0
2011-04-08 13:00:00,77.5,77.53,77.48,77.52,13600.0,54.5509,54.572,54.5368,54.565,13600.0
2011-04-08 14:00:00,77.53,77.55,77.5,77.54,53800.0,54.572,54.5861,54.5509,54.579,53800.0
2011-04-08 15:00:00,77.53,77.54,77.5,77.53,49500.0,54.572,54.579,54.5509,54.572,49500.0
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 10:00:00,77.53,77.54,77.49,77.5,12800.0,54.572,54.579,54.5438,54.5509,12800.0
2011-04-11 11:00:00,77.5,77.53,77.49,77.53,4200.0,54.5509,54.572,54.5438,54.572,4200.0
2011-04-11 12:00:00,77.54,77.57,77.53,77.56,8700.0,54.579,54.6001,54.572,54.5931,8700.0
2011-04-11 13:00:00,77.56,77.6,77.52,77.52,8000.0,54.5931,54.6213,54.565,54.565,8000.0
2011-04-11 14:00:00,77.55,77.58,77.52,77.58,13800.0,54.5861,54.6072,54.565,54.6072,13800.0
2011-04-11 15:00:00,77.56,77.6,77.55,77.56,18400.0,54.5931,54.6213,54.5861,54.5931,18400.0
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 10:00:00,77.59,77.72,77.55,77.67,23100.0,54.6142,54.7057,54.5861,54.6705,23100.0
2011-04-12 11:00:00,77.68,77.71,77.66,77.7,30200.0,54.6776,54.6987,54.6635,54.6917,30200.0
2011-04-12 12:00:00,77.67,77.72,77.66,77.72,16700.0,54.6705,54.7057,54.6635,54.7057,16700.0
2011-04-12 13:00:00,77.71,77.74,77.69,77.71,15000.0,54.6987,54.7198,54.6846,54.6987,15000.0
2011-04-12 14:00:00,77.71,77.73,77.68,77.7,10400.0,54.6987,54.7128,54.6776,54.6917,10400.0
2011-04-12 15:00:00,77.7,77.74,77.69,77.74,15800.0,54.6917,54.7198,54.6846,54.7198,15800.0
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 10:00:00,77.65,77.7,77.62,77.7,21100.0,54.6565,54.6917,54.6353,54.6917,21100.0
2011-04-13 11:00:00,77.7,77.75,77.67,77.75,11000.0,54.6917,54.7268,54.6705,54.7268,11000.0
2011-04-13 12:00:00,77.75,77.78,77.73,77.78,11200.0,54.7268,54.748,54.7128,54.748,11200.0
2011-04-13 13:00:00,77.79,77.79,77.72,77.77,15400.0,54.755,54.755,54.7057,54.7409,15400.0
2011-04-13 14:00:00,77.77,77.8,77.75,77.77,18400.0,54.7409,54.762,54.7268,54.7409,18400.0
2011-04-13 15:00:00,77.77,77.8,77.75,77.8,28700.0,54.7409,54.762,54.7268,54.762,28700.0
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 10:00:00,77.75,77.78,77.73,77.74,10300.0,54.7268,54.748,54.7128,54.7198,10300.0
2011-04-14 11:00:00,77.77,77.77,77.73,77.75,12600.0,54.7409,54.7409,54.7128,54.7268,12600.0
2011-04-14 12:00:00,77.75,77.75,77.7,77.74,14700.0,54.7268,54.7268,54.6917,54.7198,14700.0
2011-04-14 13:00:00,77.74,77.76,77.7,77.75,7600.0,54.7198,54.7339,54.6917,54.7268,7600.0
2011-04-14 14:00:00,77.73,77.75,77.68,77.7,17700.0,54.7128,54.7268,54.6776,54.6917,17700.0
2011-04-14 15:00:00,77.68,77.71,77.65,77.7,18900.0,54.6776,54.6987,54.6565,54.6917,18900.0
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 10:00:00,77.8,77.8,77.77,77.8,4900.0,54.762,54.762,54.7409,54.762,4900.0
2011-04-15 11:00:00,77.78,77.82,77.77,77.78,5500.0,54.748,54.7761,54.7409,54.748,5500.0
2011-04-15 12:00:00,77.82,77.83,77.76,77.8,18100.0,54.7761,54.7832,54.7339,54.762,18100.0
2011-04-15 13:00:00,77.83,77.86,77.79,77.81,18400.0,54.7832,54.8043,54.755,54.7691,18400.0
2011-04-15 14:00:00,77.86,77.87,77.81,77.84,10600.0,54.8043,54.8113,54.7691,54.7902,10600.0
2011-04-15 15:00:00,77.81,77.89,77.79,77.89,69200.0,54.7691,54.8254,54.755,54.8254,69200.0
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 10:00:00,77.88,77.9,77.84,77.88,11300.0,54.8184,54.8324,54.7902,54.8184,11300.0
2011-04-18 11:00:00,77.87,77.91,77.85,77.91,20300.0,54.8113,54.8395,54.7972,54.8395,20300.0
2011-04-18 12:00:00,77.91,77.92,77.9,77.92,14400.0,54.8395,54.8465,54.8324,54.8465,14400.0
2011-04-18 13:00:00,77.92,77.94,77.91,77.94,9600.0,54.8465,54.8606,54.8395,54.8606,9600.0
2011-04-18 14:00:00,77.95,77.96,77.9,77.95,12600.0,54.8676,54.8747,54.8324,54.8676,12600.0
2011-04-18 15:00:00,77.92,77.97,77.92,77.96,19500.0,54.8465,54.8817,54.8465,54.8747,19500.0
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 10:00:00,77.94,77.98,77.94,77.97,10300.0,54.8606,54.8887,54.8606,54.8817,10300.0
2011-04-19 11:00:00,77.97,78.02,77.97,78.0,23900.0,54.8817,54.9169,54.8817,54.9028,23900.0
2011-04-19 12:00:00,77.99,78.0,77.98,77.99,7900.0,54.8958,54.9028,54.8887,54.8958,7900.0
2011-04-19 13:00:00,77.99,78.0,77.96,77.97,26000.0,54.8958,54.9028,54.8747,54.8817,26000.0
2011-04-19 14:00:00,77.99,78.0,77.99,78.0,13100.0,54.8958,54.9028,54.8958,54.9028,13100.0
2011-04-19 15:00:00,78.0,78.02,77.99,78.0,14600.0,54.9028,54.9169,54.8958,54.9028,14600.0
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 10:00:00,78.04,78.04,77.94,77.94,16400.0,54.931,54.931,54.8606,54.8606,16400.0
2011-04-20 11:00:00,77.97,77.98,77.93,77.94,60500.0,54.8817,54.8887,54.8535,54.8606,60500.0
2011-04-20 12:00:00,77.93,77.98,77.93,77.97,21000.0,54.8535,54.8887,54.8535,54.8817,21000.0
2011-04-20 13:00:00,77.97,77.98,77.96,77.97,12100.0,54.8817,54.8887,54.8747,54.8817,12100.0
2011-04-20 14:00:00,77.97,77.99,77.96,77.97,17500.0,54.8817,54.8958,54.8747,54.8817,17500.0
2011-04-20 15:00:00,77.97,77.99,77.95,77.97,25400.0,54.8817,54.8958,54.8676,54.8817,25400.0
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 10:00:00,77.98,78.0,77.98,77.99,8000.0,54.8887,54.9028,54.8887,54.8958,8000.0
2011-04-21 11:00:00,78.0,78.03,78.0,78.01,28500.0,54.9028,54.9239,54.9028,54.9099,28500.0
2011-04-21 12:00:00,78.01,78.06,78.0,78.02,19600.0,54.9099,54.9451,54.9028,54.9169,19600.0
2011-04-21 13:00:00,78.03,78.06,78.0,78.03,19000.0,54.9239,54.9451,54.9028,54.9239,19000.0
2011-04-21 14:00:00,78.03,78.04,78.0,78.0,13200.0,54.9239,54.931,54.9028,54.9028,13200.0
2011-04-21 15:00:00,78.0,78.03,78.0,78.03,17200.0,54.9028,54.9239,54.9028,54.9239,17200.0
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 10:00:00,78.01,78.05,78.0,78.02,12000.0,54.9099,54.938,54.9028,54.9169,12000.0
2011-04-25 11:00:00,78.02,78.04,78.01,78.01,10600.0,54.9169,54.931,54.9099,54.9099,10600.0
2011-04-25 12:00:00,78.0,78.03,77.97,78.03,24300.0,54.9028,54.9239,54.8817,54.9239,24300.0
2011-04-25 13:00:00,78.0,78.05,78.0,78.02,11600.0,54.9028,54.938,54.9028,54.9169,11600.0
2011-04-25 14:00:00,78.04,78.05,78.01,78.02,14900.0,54.931,54.938,54.9099,54.9169,14900.0
2011-04-25 15:00:00,78.02,78.08,78.01,78.03,22500.0,54.9169,54.9591,54.9099,54.9239,22500.0
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 10:00:00,78.06,78.06,78.02,78.03,11900.0,54.9451,54.9451,54.9169,54.9239,11900.0
2011-04-26 11:00:00,78.04,78.06,78.02,78.05,26900.0,54.931,54.9451,54.9169,54.938,26900.0
2011-04-26 12:00:00,78.05,78.08,78.04,78.05,26900.0,54.938,54.9591,54.931,54.938,26900.0
2011-04-26 13:00:00,78.07,78.12,78.05,78.09,19600.0,54.9521,54.9873,54.938,54.9662,19600.0
2011-04-26 14:00:00,78.09,78.1,78.05,78.1,11600.0,54.9662,54.9732,54.938,54.9732,11600.0
2011-04-26 15:00:00,78.1,78.15,78.06,78.12,34600.0,54.9732,55.0084,54.9451,54.9873,34600.0
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 10:00:00,78.05,78.08,78.05,78.06,9200.0,54.938,54.9591,54.938,54.9451,9200.0
2011-04-27 11:00:00,78.08,78.08,78.03,78.06,5900.0,54.9591,54.9591,54.9239,54.9451,5900.0
2011-04-27 12:00:00,78.07,78.1,78.02,78.08,11600.0,54.9521,54.9732,54.9169,54.9591,11600.0
2011-04-27 13:00:00,78.1,78.14,78.08,78.14,15700.0,54.9732,55.0014,54.9591,55.0014,15700.0
2011-04-27 14:00:00,78.13,78.15,78.08,78.11,41700.0,54.9943,55.0084,54.9591,54.9802,41700.0
2011-04-27 15:00:00,78.11,78.23,78.11,78.19,83400.0,54.9802,55.0647,54.9802,55.0366,83400.0
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 10:00:00,78.25,78.29,78.21,78.28,10600.0,55.0788,55.1069,55.0506,55.0999,10600.0
2011-04-28 11:00:00,78.29,78.29,78.25,78.25,16800.0,55.1069,55.1069,55.0788,55.0788,16800.0
2011-04-28 12:00:00,78.26,78.28,78.25,78.28,33300.0,55.0858,55.0999,55.0788,55.0999,33300.0
2011-04-28 13:00:00,78.28,78.29,78.22,78.27,10000.0,55.0999,55.1069,55.0577,55.0929,10000.0
2011-04-28 14:00:00,78.27,78.3,78.26,78.29,16900.0,55.0929,55.114,55.0858,55.1069,16900.0
2011-04-28 15:00:00,78.3,78.3,78.25,78.29,30600.0,55.114,55.114,55.0788,55.1069,30600.0
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 10:00:00,78.14,78.18,78.12,78.16,20500.0,55.1005,55.1287,55.0864,55.1146,20500.0
2011-04-29 11:00:00,78.16,78.19,78.14,78.15,375400.0,55.1146,55.1358,55.1005,55.1076,375400.0
2011-04-29 12:00:00,78.16,78.18,78.08,78.13,25300.0,55.1146,55.1287,55.0582,55.0935,25300.0
2011-04-29 13:00:00,78.15,78.16,78.13,78.14,14800.0,55.1076,55.1146,55.0935,55.1005,14800.0
2011-04-29 14:00:00,78.14,78.18,78.14,78.17,17100.0,55.1005,55.1287,55.1005,55.1217,17100.0
2011-04-29 15:00:00,78.17,78.21,78.16,78.2,20100.0,55.1217,55.1499,55.1146,55.1428,20100.0
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 10:00:00,78.17,78.24,78.15,78.21,7000.0,55.1217,55.171,55.1076,55.1499,7000.0
2011-05-02 11:00:00,78.22,78.26,78.2,78.25,28800.0,55.1569,55.1852,55.1428,55.1781,28800.0
2011-05-02 12:00:00,78.25,78.26,78.21,78.25,15400.0,55.1781,55.1852,55.1499,55.1781,15400.0
2011-05-02 13:00:00,78.25,78.25,78.22,78.23,6900.0,55.1781,55.1781,55.1569,55.164,6900.0
2011-05-02 14:00:00,78.24,78.25,78.21,78.24,11200.0,55.171,55.1781,55.1499,55.171,11200.0
2011-05-02 15:00:00,78.21,78.25,78.2,78.22,12500.0,55.1499,55.1781,55.1428,55.1569,12500.0
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 10:00:00,78.22,78.22,78.19,78.2,8800.0,55.1569,55.1569,55.1358,55.1428,8800.0
2011-05-03 11:00:00,78.21,78.22,78.18,78.19,22400.0,55.1499,55.1569,55.1287,55.1358,22400.0
2011-05-03 12:00:00,78.19,78.2,78.16,78.19,11900.0,55.1358,55.1428,55.1146,55.1358,11900.0
2011-05-03 13:00:00,78.2,78.23,78.17,78.17,14000.0,55.1428,55.164,55.1217,55.1217,14000.0
2011-05-03 14:00:00,78.22,78.22,78.17,78.19,16800.0,55.1569,55.1569,55.1217,55.1358,16800.0
2011-05-03 15:00:00,78.22,78.22,78.18,78.22,34300.0,55.1569,55.1569,55.1287,55.1569,34300.0
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 10:00:00,78.21,78.26,78.19,78.24,10600.0,55.1499,55.1852,55.1358,55.171,10600.0
2011-05-04 11:00:00,78.22,78.28,78.21,78.25,11600.0,55.1569,55.1993,55.1499,55.1781,11600.0
2011-05-04 12:00:00,78.25,78.27,78.22,78.22,16200.0,55.1781,55.1922,55.1569,55.1569,16200.0
2011-05-04 13:00:00,78.24,78.25,78.2,78.24,14700.0,55.171,55.1781,55.1428,55.171,14700.0
2011-05-04 14:00:00,78.23,78.27,78.23,78.24,30500.0,55.164,55.1922,55.164,55.171,30500.0
2011-05-04 15:00:00,78.24,78.26,78.22,78.25,23600.0,55.171,55.1852,55.1569,55.1781,23600.0
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 10:00:00,78.24,78.3,78.23,78.28,119800.0,55.171,55.2134,55.164,55.1993,119800.0
2011-05-05 11:00:00,78.28,78.3,78.26,78.26,8000.0,55.1993,55.2134,55.1852,55.1852,8000.0
2011-05-05 12:00:00,78.25,78.28,78.24,78.27,19400.0,55.1781,55.1993,55.171,55.1922,19400.0
2011-05-05 13:00:00,78.27,78.27,78.24,78.26,6100.0,55.1922,55.1922,55.171,55.1852,6100.0
2011-05-05 14:00:00,78.26,78.28,78.25,78.27,4600.0,55.1852,55.1993,55.1781,55.1922,4600.0
2011-05-05 15:00:00,78.26,78.31,78.2,78.21,39800.0,55.1852,55.2204,55.1428,55.1499,39800.0
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 10:00:00,78.29,78.32,78.26,78.3,5800.0,55.2063,55.2275,55.1852,55.2134,5800.0
2011-05-06 11:00:00,78.31,78.31,78.25,78.28,11900.0,55.2204,55.2204,55.1781,55.1993,11900.0
2011-05-06 12:00:00,78.29,78.38,78.27,78.38,10800.0,55.2063,55.2698,55.1922,55.2698,10800.0
2011-05-06 13:00:00,78.38,78.38,78.34,78.38,7200.0,55.2698,55.2698,55.2416,55.2698,7200.0
2011-05-06 14:00:00,78.38,78.38,78.3,78.34,22400.0,55.2698,55.2698,55.2134,55.2416,22400.0
2011-05-06 15:00:00,78.32,78.36,78.31,78.32,9000.0,55.2275,55.2557,55.2204,55.2275,9000.0
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 10:00:00,78.37,78.4,78.35,78.37,7000.0,55.2627,55.2839,55.2486,55.2627,7000.0
2011-05-09 11:00:00,78.39,78.4,78.35,78.37,7000.0,55.2768,55.2839,55.2486,55.2627,7000.0
2011-05-09 12:00:00,78.39,78.43,78.37,78.4,12000.0,55.2768,55.305,55.2627,55.2839,12000.0
2011-05-09 13:00:00,78.43,78.44,78.39,78.43,14700.0,55.305,55.3121,55.2768,55.305,14700.0
2011-05-09 14:00:00,78.4,78.46,78.39,78.44,40300.0,55.2839,55.3262,55.2768,55.3121,40300.0
2011-05-09 15:00:00,78.44,78.44,78.41,78.43,19300.0,55.3121,55.3121,55.2909,55.305,19300.0
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 10:00:00,78.4,78.4,78.35,78.36,19400.0,55.2839,55.2839,55.2486,55.2557,19400.0
2011-05-10 11:00:00,78.37,78.37,78.3,78.34,16200.0,55.2627,55.2627,55.2134,55.2416,16200.0
2011-05-10 12:00:00,78.35,78.37,78.33,78.36,24300.0,55.2486,55.2627,55.2345,55.2557,24300.0
2011-05-10 13:00:00,78.35,78.36,78.32,78.34,21700.0,55.2486,55.2557,55.2275,55.2416,21700.0
2011-05-10 14:00:00,78.33,78.34,78.29,78.31,26600.0,55.2345,55.2416,55.2063,55.2204,26600.0
2011-05-10 15:00:00,78.31,78.32,78.23,78.28,58300.0,55.2204,55.2275,55.164,55.1993,58300.0
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 10:00:00,78.31,78.31,78.25,78.3,18600.0,55.2204,55.2204,55.1781,55.2134,18600.0
2011-05-11 11:00:00,78.3,78.3,78.26,78.29,12600.0,55.2134,55.2134,55.1852,55.2063,12600.0
2011-05-11 12:00:00,78.26,78.35,78.26,78.31,20200.0,55.1852,55.2486,55.1852,55.2204,20200.0
2011-05-11 13:00:00,78.38,78.39,78.33,78.37,10000.0,55.2698,55.2768,55.2345,55.2627,10000.0
2011-05-11 14:00:00,78.33,78.39,78.3,78.38,26700.0,55.2345,55.2768,55.2134,55.2698,26700.0
2011-05-11 15:00:00,78.35,78.39,78.35,78.36,16700.0,55.2486,55.2768,55.2486,55.2557,16700.0
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 10:00:00,78.4,78.41,78.3,78.41,20800.0,55.2839,55.2909,55.2134,55.2909,20800.0
2011-05-12 11:00:00,78.41,78.41,78.37,78.39,28400.0,55.2909,55.2909,55.2627,55.2768,28400.0
2011-05-12 12:00:00,78.39,78.41,78.38,78.4,33600.0,55.2768,55.2909,55.2698,55.2839,33600.0
2011-05-12 13:00:00,78.38,78.38,78.33,78.35,33700.0,55.2698,55.2698,55.2345,55.2486,33700.0
2011-05-12 14:00:00,78.35,78.39,78.35,78.36,10100.0,55.2486,55.2768,55.2486,55.2557,10100.0
2011-05-12 15:00:00,78.39,78.4,78.35,78.39,19000.0,55.2768,55.2839,55.2486,55.2768,19000.0
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 10:00:00,78.39,78.45,78.39,78.44,22200.0,55.2768,55.3191,55.2768,55.3121,22200.0
2011-05-13 11:00:00,78.45,78.48,78.42,78.47,17300.0,55.3191,55.3403,55.298,55.3332,17300.0
2011-05-13 12:00:00,78.48,78.51,78.45,78.46,22900.0,55.3403,55.3614,55.3191,55.3262,22900.0
2011-05-13 13:00:00,78.47,78.47,78.43,78.45,4600.0,55.3332,55.3332,55.305,55.3191,4600.0
2011-05-13 14:00:00,78.45,78.45,78.41,78.44,15100.0,55.3191,55.3191,55.2909,55.3121,15100.0
2011-05-13 15:00:00,78.42,78.44,78.41,78.43,10200.0,55.298,55.3121,55.2909,55.305,10200.0
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 10:00:00,78.42,78.46,78.41,78.43,15100.0,55.298,55.3262,55.2909,55.305,15100.0
2011-05-16 11:00:00,78.43,78.46,78.41,78.46,13900.0,55.305,55.3262,55.2909,55.3262,13900.0
2011-05-16 12:00:00,78.45,78.46,78.43,78.46,8600.0,55.3191,55.3262,55.305,55.3262,8600.0
2011-05-16 13:00:00,78.46,78.49,78.45,78.47,22100.0,55.3262,55.3473,55.3191,55.3332,22100.0
2011-05-16 14:00:00,78.46,78.48,78.45,78.48,9800.0,55.3262,55.3403,55.3191,55.3403,9800.0
2011-05-16 15:00:00,78.48,78.49,78.46,78.48,24900.0,55.3403,55.3473,55.3262,55.3403,24900.0
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 10:00:00,78.51,78.53,78.47,78.53,6400.0,55.3614,55.3755,55.3332,55.3755,6400.0
2011-05-17 11:00:00,78.53,78.53,78.49,78.49,25100.0,55.3755,55.3755,55.3473,55.3473,25100.0
2011-05-17 12:00:00,78.48,78.52,78.47,78.47,11700.0,55.3403,55.3685,55.3332,55.3332,11700.0
2011-05-17 13:00:00,78.51,78.51,78.44,78.47,31800.0,55.3614,55.3614,55.3121,55.3332,31800.0
2011-05-17 14:00:00,78.46,78.5,78.45,78.46,27500.0,55.3262,55.3544,55.3191,55.3262,27500.0
2011-05-17 15:00:00,78.46,78.51,78.46,78.51,44200.0,55.3262,55.3614,55.3262,55.3614,44200.0
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 10:00:00,78.46,78.49,78.4,78.4,20300.0,55.3262,55.3473,55.2839,55.2839,20300.0
2011-05-18 11:00:00,78.41,78.43,78.4,78.43,8300.0,55.2909,55.305,55.2839,55.305,8300.0
2011-05-18 12:00:00,78.41,78.43,78.4,78.4,12100.0,55.2909,55.305,55.2839,55.2839,12100.0
2011-05-18 13:00:00,78.42,78.42,78.4,78.4,11100.0,55.298,55.298,55.2839,55.2839,11100.0
2011-05-18 14:00:00,78.4,78.42,78.37,78.38,18400.0,55.2839,55.298,55.2627,55.2698,18400.0
2011-05-18 15:00:00,78.38,78.4,78.35,78.35,7600.0,55.2698,55.2839,55.2486,55.2486,7600.0
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 10:00:00,78.3,78.41,78.3,78.4,26600.0,55.2134,55.2909,55.2134,55.2839,26600.0
2011-05-19 11:00:00,78.4,78.43,78.35,78.4,12000.0,55.2839,55.305,55.2486,55.2839,12000.0
2011-05-19 12:00:00,78.39,78.4,78.37,78.39,4400.0,55.2768,55.2839,55.2627,55.2768,4400.0
2011-05-19 13:00:00,78.37,78.42,78.37,78.42,35900.0,55.2627,55.298,55.2627,55.298,35900.0
2011-05-19 14:00:00,78.42,78.46,78.39,78.44,43100.0,55.298,55.3262,55.2768,55.3121,43100.0
2011-05-19 15:00:00,78.44,78.47,78.42,78.47,28000.0,55.3121,55.3332,55.298,55.3332,28000.0
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 10:00:00,78.41,78.42,78.39,78.42,14200.0,55.2909,55.298,55.2768,55.298,14200.0
2011-05-20 11:00:00,78.4,78.43,78.4,78.41,10600.0,55.2839,55.305,55.2839,55.2909,10600.0
2011-05-20 12:00:00,78.4,78.41,78.38,78.41,7300.0,55.2839,55.2909,55.2698,55.2909,7300.0
2011-05-20 13:00:00,78.4,78.44,78.38,78.43,61400.0,55.2839,55.3121,55.2698,55.305,61400.0
2011-05-20 14:00:00,78.43,78.46,78.4,78.43,24200.0,55.305,55.3262,55.2839,55.305,24200.0
2011-05-20 15:00:00,78.44,78.45,78.41,78.41,12300.0,55.3121,55.3191,55.2909,55.2909,12300.0
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 10:00:00,78.52,78.53,78.47,78.5,21100.0,55.3685,55.3755,55.3332,55.3544,21100.0
2011-05-23 11:00:00,78.5,78.51,78.49,78.49,8800.0,55.3544,55.3614,55.3473,55.3473,8800.0
2011-05-23 12:00:00,78.5,78.51,78.5,78.5,10700.0,55.3544,55.3614,55.3544,55.3544,10700.0
2011-05-23 13:00:00,78.48,78.5,78.48,78.49,6500.0,55.3403,55.3544,55.3403,55.3473,6500.0
2011-05-23 14:00:00,78.48,78.49,78.46,78.47,14600.0,55.3403,55.3473,55.3262,55.3332,14600.0
2011-05-23 15:00:00,78.47,78.47,78.44,78.46,24100.0,55.3332,55.3332,55.3121,55.3262,24100.0
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 10:00:00,78.48,78.49,78.41,78.44,7500.0,55.3403,55.3473,55.2909,55.3121,7500.0
2011-05-24 11:00:00,78.41,78.42,78.38,78.41,36300.0,55.2909,55.298,55.2698,55.2909,36300.0
2011-05-24 12:00:00,78.42,78.45,78.4,78.45,2400.0,55.298,55.3191,55.2839,55.3191,2400.0
2011-05-24 13:00:00,78.45,78.46,78.44,78.46,4800.0,55.3191,55.3262,55.3121,55.3262,4800.0
2011-05-24 14:00:00,78.45,78.47,78.44,78.46,25400.0,55.3191,55.3332,55.3121,55.3262,25400.0
2011-05-24 15:00:00,78.46,78.51,78.43,78.51,55000.0,55.3262,55.3614,55.305,55.3614,55000.0
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 10:00:00,78.5,78.52,78.45,78.49,52800.0,55.3544,55.3685,55.3191,55.3473,52800.0
2011-05-25 11:00:00,78.48,78.5,78.42,78.44,41200.0,55.3403,55.3544,55.298,55.3121,41200.0
2011-05-25 12:00:00,78.44,78.46,78.43,78.43,16400.0,55.3121,55.3262,55.305,55.305,16400.0
2011-05-25 13:00:00,78.46,78.51,78.45,78.51,5000.0,55.3262,55.3614,55.3191,55.3614,5000.0
2011-05-25 14:00:00,78.51,78.51,78.48,78.49,12600.0,55.3614,55.3614,55.3403,55.3473,12600.0
2011-05-25 15:00:00,78.49,78.5,78.49,78.5,9900.0,55.3473,55.3544,55.3473,55.3544,9900.0
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 10:00:00,78.53,78.57,78.53,78.56,16400.0,55.3755,55.4037,55.3755,55.3967,16400.0
2011-05-26 11:00:00,78.55,78.55,78.52,78.55,22300.0,55.3896,55.3896,55.3685,55.3896,22300.0
2011-05-26 12:00:00,78.55,78.57,78.52,78.54,7000.0,55.3896,55.4037,55.3685,55.3826,7000.0
2011-05-26 13:00:00,78.52,78.54,78.52,78.54,9600.0,55.3685,55.3826,55.3685,55.3826,9600.0
2011-05-26 14:00:00,78.55,78.58,78.54,78.58,12000.0,55.3896,55.4108,55.3826,55.4108,12000.0
2011-05-26 15:00:00,78.59,78.6,78.55,78.6,20100.0,55.4179,55.4249,55.3896,55.4249,20100.0
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 10:00:00,78.61,78.65,78.6,78.61,28000.0,55.432,55.4602,55.4249,55.432,28000.0
2011-05-27 11:00:00,78.63,78.63,78.6,78.61,6100.0,55.4461,55.4461,55.4249,55.432,6100.0
2011-05-27 12:00:00,78.6,78.64,78.59,78.63,34700.0,55.4249,55.4531,55.4179,55.4461,34700.0
2011-05-27 13:00:00,78.62,78.63,78.62,78.62,5000.0,55.439,55.4461,55.439,55.439,5000.0
2011-05-27 14:00:00,78.63,78.66,78.63,78.66,14000.0,55.4461,55.4672,55.4461,55.4672,14000.0
2011-05-27 15:00:00,78.64,78.67,78.64,78.67,14300.0,55.4531,55.4743,55.4531,55.4743,14300.0
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 10:00:00,78.48,78.5,78.46,78.5,10000.0,55.4488,55.4629,55.4346,55.4629,10000.0
2011-05-31 11:00:00,78.49,78.5,78.48,78.5,27700.0,55.4558,55.4629,55.4488,55.4629,27700.0
2011-05-31 12:00:00,78.48,78.54,78.48,78.5,18800.0,55.4488,55.4911,55.4488,55.4629,18800.0
2011-05-31 13:00:00,78.51,78.54,78.5,78.54,27800.0,55.47,55.4911,55.4629,55.4911,27800.0
2011-05-31 14:00:00,78.54,78.55,78.51,78.53,72900.0,55.4911,55.4982,55.47,55.4841,72900.0
2011-05-31 15:00:00,78.53,78.55,78.51,78.52,41500.0,55.4841,55.4982,55.47,55.477,41500.0
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 10:00:00,78.59,78.62,78.53,78.61,9200.0,55.5265,55.5477,55.4841,55.5406,9200.0
2011-06-01 11:00:00,78.59,78.63,78.59,78.63,11800.0,55.5265,55.5547,55.5265,55.5547,11800.0
2011-06-01 12:00:00,78.63,78.64,78.58,78.59,21700.0,55.5547,55.5618,55.5194,55.5265,21700.0
2011-06-01 13:00:00,78.59,78.61,78.51,78.55,21600.0,55.5265,55.5406,55.47,55.4982,21600.0
2011-06-01 14:00:00,78.55,78.58,78.54,78.57,14900.0,55.4982,55.5194,55.4911,55.5123,14900.0
2011-06-01 15:00:00,78.58,78.64,78.57,78.63,24400.0,55.5194,55.5618,55.5123,55.5547,24400.0
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 10:00:00,78.58,78.6,78.57,78.6,14800.0,55.5194,55.5335,55.5123,55.5335,14800.0
2011-06-02 11:00:00,78.6,78.6,78.59,78.59,9100.0,55.5335,55.5335,55.5265,55.5265,9100.0
2011-06-02 12:00:00,78.59,78.59,78.55,78.55,20600.0,55.5265,55.5265,55.4982,55.4982,20600.0
2011-06-02 13:00:00,78.54,78.56,78.52,78.54,60700.0,55.4911,55.5053,55.477,55.4911,60700.0
2011-06-02 14:00:00,78.55,78.55,78.5,78.54,28000.0,55.4982,55.4982,55.4629,55.4911,28000.0
2011-06-02 15:00:00,78.54,78.57,78.53,78.56,36100.0,55.4911,55.5123,55.4841,55.5053,36100.0
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 10:00:00,78.66,78.66,78.57,78.58,12000.0,55.5759,55.5759,55.5123,55.5194,12000.0
2011-06-03 11:00:00,78.59,78.61,78.57,78.61,13400.0,55.5265,55.5406,55.5123,55.5406,13400.0
2011-06-03 12:00:00,78.61,78.61,78.57,78.58,8500.0,55.5406,55.5406,55.5123,55.5194,8500.0
2011-06-03 13:00:00,78.59,78.6,78.57,78.58,5200.0,55.5265,55.5335,55.5123,55.5194,5200.0
2011-06-03 14:00:00,78.6,78.6,78.51,78.58,38200.0,55.5335,55.5335,55.47,55.5194,38200.0
2011-06-03 15:00:00,78.58,78.59,78.57,78.58,9700.0,55.5194,55.5265,55.5123,55.5194,9700.0
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 10:00:00,78.53,78.57,78.52,78.56,13200.0,55.4841,55.5123,55.477,55.5053,13200.0
2011-06-06 11:00:00,78.55,78.56,78.53,78.55,7900.0,55.4982,55.5053,55.4841,55.4982,7900.0
2011-06-06 12:00:00,78.55,78.56,78.54,78.56,17700.0,55.4982,55.5053,55.4911,55.5053,17700.0
2011-06-06 13:00:00,78.56,78.58,78.54,78.57,17900.0,55.5053,55.5194,55.4911,55.5123,17900.0
2011-06-06 14:00:00,78.58,78.61,78.57,78.59,56800.0,55.5194,55.5406,55.5123,55.5265,56800.0
2011-06-06 15:00:00,78.61,78.63,78.59,78.63,58000.0,55.5406,55.5547,55.5265,55.5547,58000.0
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 10:00:00,78.58,78.58,78.53,78.54,18800.0,55.5194,55.5194,55.4841,55.4911,18800.0
2011-06-07 11:00:00,78.55,78.6,78.54,78.6,15100.0,55.4982,55.5335,55.4911,55.5335,15100.0
2011-06-07 12:00:00,78.6,78.61,78.57,78.59,49500.0,55.5335,55.5406,55.5123,55.5265,49500.0
2011-06-07 13:00:00,78.59,78.61,78.55,78.58,13800.0,55.5265,55.5406,55.4982,55.5194,13800.0
2011-06-07 14:00:00,78.58,78.63,78.58,78.62,30500.0,55.5194,55.5547,55.5194,55.5477,30500.0
2011-06-07 15:00:00,78.63,78.67,78.61,78.67,41700.0,55.5547,55.583,55.5406,55.583,41700.0
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 10:00:00,78.68,78.71,78.66,78.68,19800.0,55.5901,55.6113,55.5759,55.5901,19800.0
2011-06-08 11:00:00,78.69,78.7,78.66,78.66,14500.0,55.5971,55.6042,55.5759,55.5759,14500.0
2011-06-08 12:00:00,78.69,78.7,78.67,78.7,6900.0,55.5971,55.6042,55.583,55.6042,6900.0
2011-06-08 13:00:00,78.7,78.76,78.65,78.75,38100.0,55.6042,55.6466,55.5689,55.6395,38100.0
2011-06-08 14:00:00,78.75,78.75,78.7,78.71,18000.0,55.6395,55.6395,55.6042,55.6113,18000.0
2011-06-08 15:00:00,78.73,78.73,78.69,78.72,26700.0,55.6254,55.6254,55.5971,55.6183,26700.0
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 10:00:00,78.66,78.66,78.61,78.64,19800.0,55.5759,55.5759,55.5406,55.5618,19800.0
2011-06-09 11:00:00,78.62,78.66,78.61,78.63,24400.0,55.5477,55.5759,55.5406,55.5547,24400.0
2011-06-09 12:00:00,78.61,78.63,78.61,78.62,6200.0,55.5406,55.5547,55.5406,55.5477,6200.0
2011-06-09 13:00:00,78.63,78.63,78.56,78.59,35200.0,55.5547,55.5547,55.5053,55.5265,35200.0
2011-06-09 14:00:00,78.58,78.63,78.57,78.6,18300.0,55.5194,55.5547,55.5123,55.5335,18300.0
2011-06-09 15:00:00,78.58,78.61,78.57,78.61,38700.0,55.5194,55.5406,55.5123,55.5406,38700.0
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 10:00:00,78.62,78.63,78.6,78.62,4800.0,55.5477,55.5547,55.5335,55.5477,4800.0
2011-06-10 11:00:00,78.63,78.64,78.6,78.61,8900.0,55.5547,55.5618,55.5335,55.5406,8900.0
2011-06-10 12:00:00,78.61,78.61,78.59,78.59,21400.0,55.5406,55.5406,55.5265,55.5265,21400.0
2011-06-10 13:00:00,78.59,78.6,78.58,78.58,7200.0,55.5265,55.5335,55.5194,55.5194,7200.0
2011-06-10 14:00:00,78.57,78.57,78.55,78.56,21000.0,55.5123,55.5123,55.4982,55.5053,21000.0
2011-06-10 15:00:00,78.56,78.57,78.55,78.57,17600.0,55.5053,55.5123,55.4982,55.5123,17600.0
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 10:00:00,78.52,78.52,78.51,78.52,13200.0,55.477,55.477,55.47,55.477,13200.0
2011-06-13 11:00:00,78.52,78.55,78.51,78.55,16900.0,55.477,55.4982,55.47,55.4982,16900.0
2011-06-13 12:00:00,78.56,78.58,78.56,78.57,11200.0,55.5053,55.5194,55.5053,55.5123,11200.0
2011-06-13 13:00:00,78.58,78.61,78.57,78.59,19700.0,55.5194,55.5406,55.5123,55.5265,19700.0
2011-06-13 14:00:00,78.59,78.59,78.53,78.55,41700.0,55.5265,55.5265,55.4841,55.4982,41700.0
2011-06-13 15:00:00,78.54,78.56,78.53,78.56,13000.0,55.4911,55.5053,55.4841,55.5053,13000.0
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 10:00:00,78.47,78.48,78.46,78.47,17100.0,55.4417,55.4488,55.4346,55.4417,17100.0
2011-06-14 11:00:00,78.47,78.49,78.45,78.48,50200.0,55.4417,55.4558,55.4276,55.4488,50200.0
2011-06-14 12:00:00,78.48,78.51,78.47,78.5,11700.0,55.4488,55.47,55.4417,55.4629,11700.0
2011-06-14 13:00:00,78.48,78.5,78.47,78.47,7700.0,55.4488,55.4629,55.4417,55.4417,7700.0
2011-06-14 14:00:00,78.49,78.49,78.44,78.44,25300.0,55.4558,55.4558,55.4205,55.4205,25300.0
2011-06-14 15:00:00,78.46,78.48,78.43,78.45,40100.0,55.4346,55.4488,55.4134,55.4276,40100.0
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 10:00:00,78.53,78.56,78.5,78.54,9300.0,55.4841,55.5053,55.4629,55.4911,9300.0
2011-06-15 11:00:00,78.55,78.62,78.52,78.62,26000.0,55.4982,55.5477,55.477,55.5477,26000.0
2011-06-15 12:00:00,78.62,78.67,78.59,78.67,7800.0,55.5477,55.583,55.5265,55.583,7800.0
2011-06-15 13:00:00,78.67,78.67,78.61,78.66,10700.0,55.583,55.583,55.5406,55.5759,10700.0
2011-06-15 14:00:00,78.67,78.69,78.6,78.65,258200.0,55.583,55.5971,55.5335,55.5689,258200.0
2011-06-15 15:00:00,78.63,78.67,78.63,78.67,13200.0,55.5547,55.583,55.5547,55.583,13200.0
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 10:00:00,78.6,78.66,78.6,78.63,52900.0,55.5335,55.5759,55.5335,55.5547,52900.0
2011-06-16 11:00:00,78.66,78.71,78.64,78.65,9500.0,55.5759,55.6113,55.5618,55.5689,9500.0
2011-06-16 12:00:00,78.66,78.68,78.62,78.68,11200.0,55.5759,55.5901,55.5477,55.5901,11200.0
2011-06-16 13:00:00,78.69,78.71,78.66,78.67,28600.0,55.5971,55.6113,55.5759,55.583,28600.0
2011-06-16 14:00:00,78.69,78.71,78.69,78.71,15500.0,55.5971,55.6113,55.5971,55.6113,15500.0
2011-06-16 15:00:00,78.7,78.71,78.64,78.68,28200.0,55.6042,55.6113,55.5618,55.5901,28200.0
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 10:00:00,78.7,78.71,78.66,78.71,3400.0,55.6042,55.6113,55.5759,55.6113,3400.0
2011-06-17 11:00:00,78.68,78.72,78.68,78.72,30700.0,55.5901,55.6183,55.5901,55.6183,30700.0
2011-06-17 12:00:00,78.72,78.72,78.66,78.69,6600.0,55.6183,55.6183,55.5759,55.5971,6600.0
2011-06-17 13:00:00,78.65,78.67,78.6,78.66,29800.0,55.5689,55.583,55.5335,55.5759,29800.0
2011-06-17 14:00:00,78.66,78.67,78.62,78.65,13500.0,55.5759,55.583,55.5477,55.5689,13500.0
2011-06-17 15:00:00,78.66,78.71,78.65,78.69,37200.0,55.5759,55.6113,55.5689,55.5971,37200.0
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 10:00:00,78.7,78.72,78.66,78.7,7100.0,55.6042,55.6183,55.5759,55.6042,7100.0
2011-06-20 11:00:00,78.73,78.73,78.66,78.66,26700.0,55.6254,55.6254,55.5759,55.5759,26700.0
2011-06-20 12:00:00,78.66,78.67,78.61,78.66,24000.0,55.5759,55.583,55.5406,55.5759,24000.0
2011-06-20 13:00:00,78.66,78.7,78.63,78.7,6800.0,55.5759,55.6042,55.5547,55.6042,6800.0
2011-06-20 14:00:00,78.66,78.7,78.66,78.69,20700.0,55.5759,55.6042,55.5759,55.5971,20700.0
2011-06-20 15:00:00,78.69,78.71,78.68,78.71,13300.0,55.5971,55.6113,55.5901,55.6113,13300.0
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 10:00:00,78.68,78.68,78.65,78.67,12100.0,55.5901,55.5901,55.5689,55.583,12100.0
2011-06-21 11:00:00,78.67,78.69,78.65,78.67,27000.0,55.583,55.5971,55.5689,55.583,27000.0
2011-06-21 12:00:00,78.7,78.73,78.7,78.73,18000.0,55.6042,55.6254,55.6042,55.6254,18000.0
2011-06-21 13:00:00,78.73,78.73,78.69,78.71,6400.0,55.6254,55.6254,55.5971,55.6113,6400.0
2011-06-21 14:00:00,78.71,78.72,78.67,78.69,15000.0,55.6113,55.6183,55.583,55.5971,15000.0
2011-06-21 15:00:00,78.69,78.7,78.66,78.7,17100.0,55.5971,55.6042,55.5759,55.6042,17100.0
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 10:00:00,78.72,78.74,78.69,78.73,15300.0,55.6183,55.6325,55.5971,55.6254,15300.0
2011-06-22 11:00:00,78.73,78.76,78.7,78.76,8600.0,55.6254,55.6466,55.6042,55.6466,8600.0
2011-06-22 12:00:00,78.75,78.75,78.63,78.63,258000.0,55.6395,55.6395,55.5547,55.5547,258000.0
2011-06-22 13:00:00,78.61,78.67,78.59,78.61,42000.0,55.5406,55.583,55.5265,55.5406,42000.0
2011-06-22 14:00:00,78.61,78.66,78.61,78.64,21100.0,55.5406,55.5759,55.5406,55.5618,21100.0
2011-06-22 15:00:00,78.64,78.65,78.58,78.59,36900.0,55.5618,55.5689,55.5194,55.5265,36900.0
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 10:00:00,78.65,78.71,78.64,78.7,12100.0,55.5689,55.6113,55.5618,55.6042,12100.0
2011-06-23 11:00:00,78.71,78.72,78.66,78.72,6700.0,55.6113,55.6183,55.5759,55.6183,6700.0
2011-06-23 12:00:00,78.72,78.78,78.69,78.76,7900.0,55.6183,55.6607,55.5971,55.6466,7900.0
2011-06-23 13:00:00,78.76,78.77,78.72,78.75,9800.0,55.6466,55.6536,55.6183,55.6395,9800.0
2011-06-23 14:00:00,78.75,78.79,78.74,78.76,8100.0,55.6395,55.6678,55.6325,55.6466,8100.0
2011-06-23 15:00:00,78.77,78.79,78.7,78.76,21300.0,55.6536,55.6678,55.6042,55.6466,21300.0
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 10:00:00,78.76,78.78,78.73,78.76,7100.0,55.6466,55.6607,55.6254,55.6466,7100.0
2011-06-24 11:00:00,78.74,78.82,78.74,78.79,12900.0,55.6325,55.689,55.6325,55.6678,12900.0
2011-06-24 12:00:00,78.81,78.84,78.78,78.82,5000.0,55.6819,55.7031,55.6607,55.689,5000.0
2011-06-24 13:00:00,78.84,78.84,78.82,78.84,29000.0,55.7031,55.7031,55.689,55.7031,29000.0
2011-06-24 14:00:00,78.84,78.85,78.83,78.83,6100.0,55.7031,55.7102,55.696,55.696,6100.0
2011-06-24 15:00:00,78.81,78.87,78.81,78.86,20300.0,55.6819,55.7243,55.6819,55.7172,20300.0
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 10:00:00,78.84,78.84,78.78,78.78,14500.0,55.7031,55.7031,55.6607,55.6607,14500.0
2011-06-27 11:00:00,78.82,78.82,78.76,78.77,12000.0,55.689,55.689,55.6466,55.6536,12000.0
2011-06-27 12:00:00,78.77,78.81,78.77,78.79,21200.0,55.6536,55.6819,55.6536,55.6678,21200.0
2011-06-27 13:00:00,78.8,78.8,78.72,78.74,60700.0,55.6748,55.6748,55.6183,55.6325,60700.0
2011-06-27 14:00:00,78.73,78.74,78.71,78.74,31800.0,55.6254,55.6325,55.6113,55.6325,31800.0
2011-06-27 15:00:00,78.74,78.76,78.72,78.74,34400.0,55.6325,55.6466,55.6183,55.6325,34400.0
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 10:00:00,78.67,78.67,78.63,78.66,14000.0,55.583,55.583,55.5547,55.5759,14000.0
2011-06-28 11:00:00,78.66,78.66,78.6,78.61,17500.0,55.5759,55.5759,55.5335,55.5406,17500.0
2011-06-28 12:00:00,78.59,78.62,78.59,78.6,34600.0,55.5265,55.5477,55.5265,55.5335,34600.0
2011-06-28 13:00:00,78.58,78.58,78.52,78.53,14000.0,55.5194,55.5194,55.477,55.4841,14000.0
2011-06-28 14:00:00,78.53,78.54,78.5,78.52,12800.0,55.4841,55.4911,55.4629,55.477,12800.0
2011-06-28 15:00:00,78.5,78.55,78.5,78.54,23500.0,55.4629,55.4982,55.4629,55.4911,23500.0
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 10:00:00,78.51,78.52,78.49,78.51,62400.0,55.47,55.477,55.4558,55.47,62400.0
2011-06-29 11:00:00,78.51,78.52,78.48,78.5,145700.0,55.47,55.477,55.4488,55.4629,145700.0
2011-06-29 12:00:00,78.5,78.51,78.48,78.49,16700.0,55.4629,55.47,55.4488,55.4558,16700.0
2011-06-29 13:00:00,78.5,78.5,78.45,78.49,19100.0,55.4629,55.4629,55.4276,55.4558,19100.0
2011-06-29 14:00:00,78.49,78.5,78.48,78.48,24800.0,55.4558,55.4629,55.4488,55.4488,24800.0
2011-06-29 15:00:00,78.49,78.51,78.47,78.47,47500.0,55.4558,55.47,55.4417,55.4417,47500.0
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 10:00:00,78.37,78.38,78.28,78.32,32800.0,55.4763,55.4834,55.4126,55.4409,32800.0
2011-06-30 11:00:00,78.32,78.35,78.27,78.32,21600.0,55.4409,55.4622,55.4055,55.4409,21600.0
2011-06-30 12:00:00,78.31,78.38,78.31,78.35,6900.0,55.4339,55.4834,55.4339,55.4622,6900.0
2011-06-30 13:00:00,78.35,78.39,78.35,78.38,82100.0,55.4622,55.4905,55.4622,55.4834,82100.0
2011-06-30 14:00:00,78.37,78.38,78.36,78.37,16700.0,55.4763,55.4834,55.4693,55.4763,16700.0
2011-06-30 15:00:00,78.37,78.37,78.35,78.35,27200.0,55.4763,55.4763,55.4622,55.4622,27200.0
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 10:00:00,78.36,78.36,78.27,78.32,31900.0,55.4693,55.4693,55.4055,55.4409,31900.0
2011-07-01 11:00:00,78.32,78.35,78.32,78.35,27200.0,55.4409,55.4622,55.4409,55.4622,27200.0
2011-07-01 12:00:00,78.35,78.35,78.33,78.35,17500.0,55.4622,55.4622,55.448,55.4622,17500.0
2011-07-01 13:00:00,78.35,78.36,78.32,78.36,27500.0,55.4622,55.4693,55.4409,55.4693,27500.0
2011-07-01 14:00:00,78.36,78.38,78.33,78.36,23200.0,55.4693,55.4834,55.448,55.4693,23200.0
2011-07-01 15:00:00,78.36,78.41,78.34,78.41,64100.0,55.4693,55.5047,55.4551,55.5047,64100.0
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 10:00:00,78.45,78.47,78.43,78.47,15700.0,55.533,55.5471,55.5188,55.5471,15700.0
2011-07-05 11:00:00,78.48,78.48,78.43,78.45,12000.0,55.5542,55.5542,55.5188,55.533,12000.0
2011-07-05 12:00:00,78.45,78.45,78.4,78.45,4700.0,55.533,55.533,55.4976,55.533,4700.0
2011-07-05 13:00:00,78.45,78.45,78.43,78.45,4800.0,55.533,55.533,55.5188,55.533,4800.0
2011-07-05 14:00:00,78.45,78.55,78.43,78.54,17600.0,55.533,55.6038,55.5188,55.5967,17600.0
2011-07-05 15:00:00,78.53,78.61,78.5,78.61,45100.0,55.5896,55.6462,55.5684,55.6462,45100.0
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 10:00:00,78.55,78.6,78.54,78.55,31700.0,55.6038,55.6391,55.5967,55.6038,31700.0
2011-07-06 11:00:00,78.58,78.59,78.53,78.54,14700.0,55.625,55.6321,55.5896,55.5967,14700.0
2011-07-06 12:00:00,78.54,78.58,78.53,78.56,16300.0,55.5967,55.625,55.5896,55.6108,16300.0
2011-07-06 13:00:00,78.54,78.58,78.53,78.57,17500.0,55.5967,55.625,55.5896,55.6179,17500.0
2011-07-06 14:00:00,78.59,78.61,78.55,78.57,11100.0,55.6321,55.6462,55.6038,55.6179,11100.0
2011-07-06 15:00:00,78.56,78.57,78.54,78.56,21200.0,55.6108,55.6179,55.5967,55.6108,21200.0
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 10:00:00,78.42,78.42,78.35,78.39,54600.0,55.5117,55.5117,55.4622,55.4905,54600.0
2011-07-07 11:00:00,78.4,78.43,78.38,78.42,12100.0,55.4976,55.5188,55.4834,55.5117,12100.0
2011-07-07 12:00:00,78.41,78.43,78.36,78.4,39900.0,55.5047,55.5188,55.4693,55.4976,39900.0
2011-07-07 13:00:00,78.39,78.39,78.27,78.33,105800.0,55.4905,55.4905,55.4055,55.448,105800.0
2011-07-07 14:00:00,78.31,78.37,78.3,78.34,9700.0,55.4339,55.4763,55.4268,55.4551,9700.0
2011-07-07 15:00:00,78.35,78.43,78.31,78.31,40200.0,55.4622,55.5188,55.4339,55.4339,40200.0
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 10:00:00,78.63,78.67,78.6,78.67,31500.0,55.6604,55.6887,55.6391,55.6887,31500.0
2011-07-08 11:00:00,78.67,78.74,78.67,78.68,30700.0,55.6887,55.7383,55.6887,55.6958,30700.0
2011-07-08 12:00:00,78.72,78.73,78.68,78.72,43700.0,55.7241,55.7312,55.6958,55.7241,43700.0
2011-07-08 13:00:00,78.72,78.74,78.63,78.73,35200.0,55.7241,55.7383,55.6604,55.7312,35200.0
2011-07-08 14:00:00,78.73,78.73,78.68,78.72,38800.0,55.7312,55.7312,55.6958,55.7241,38800.0
2011-07-08 15:00:00,78.72,78.72,78.64,78.72,92500.0,55.7241,55.7241,55.6675,55.7241,92500.0
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 10:00:00,78.66,78.66,78.64,78.65,33900.0,55.6816,55.6816,55.6675,55.6745,33900.0
2011-07-11 11:00:00,78.64,78.66,78.61,78.65,39900.0,55.6675,55.6816,55.6462,55.6745,39900.0
2011-07-11 12:00:00,78.66,78.66,78.61,78.64,11500.0,55.6816,55.6816,55.6462,55.6675,11500.0
2011-07-11 13:00:00,78.63,78.66,78.62,78.64,15900.0,55.6604,55.6816,55.6533,55.6675,15900.0
2011-07-11 14:00:00,78.64,78.66,78.62,78.65,39700.0,55.6675,55.6816,55.6533,55.6745,39700.0
2011-07-11 15:00:00,78.63,78.66,78.62,78.63,16000.0,55.6604,55.6816,55.6533,55.6604,16000.0
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 10:00:00,78.8,78.81,78.54,78.63,32300.0,55.7807,55.7878,55.5967,55.6604,32300.0
2011-07-12 11:00:00,78.64,78.73,78.61,78.67,16000.0,55.6675,55.7312,55.6462,55.6887,16000.0
2011-07-12 12:00:00,78.65,78.71,78.65,78.71,8500.0,55.6745,55.717,55.6745,55.717,8500.0
2011-07-12 13:00:00,78.69,78.76,78.65,78.74,12800.0,55.7029,55.7524,55.6745,55.7383,12800.0
2011-07-12 14:00:00,78.76,78.78,78.72,78.78,13400.0,55.7524,55.7666,55.7241,55.7666,13400.0
2011-07-12 15:00:00,78.75,78.82,78.74,78.77,13300.0,55.7453,55.7949,55.7383,55.7595,13300.0
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 10:00:00,78.75,78.75,78.68,78.7,44000.0,55.7453,55.7453,55.6958,55.7099,44000.0
2011-07-13 11:00:00,78.69,78.72,78.67,78.68,97800.0,55.7029,55.7241,55.6887,55.6958,97800.0
2011-07-13 12:00:00,78.67,78.7,78.65,78.7,41600.0,55.6887,55.7099,55.6745,55.7099,41600.0
2011-07-13 13:00:00,78.7,78.76,78.67,78.68,13500.0,55.7099,55.7524,55.6887,55.6958,13500.0
2011-07-13 14:00:00,78.69,78.76,78.69,78.76,25100.0,55.7029,55.7524,55.7029,55.7524,25100.0
2011-07-13 15:00:00,78.76,78.79,78.6,78.68,48300.0,55.7524,55.7736,55.6391,55.6958,48300.0
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 10:00:00,78.61,78.68,78.6,78.68,12700.0,55.6462,55.6958,55.6391,55.6958,12700.0
2011-07-14 11:00:00,78.63,78.72,78.63,78.7,16900.0,55.6604,55.7241,55.6604,55.7099,16900.0
2011-07-14 12:00:00,78.71,78.71,78.64,78.69,12500.0,55.717,55.717,55.6675,55.7029,12500.0
2011-07-14 13:00:00,78.68,78.71,78.64,78.67,7800.0,55.6958,55.717,55.6675,55.6887,7800.0
2011-07-14 14:00:00,78.68,78.68,78.63,78.63,12500.0,55.6958,55.6958,55.6604,55.6604,12500.0
2011-07-14 15:00:00,78.64,78.66,78.59,78.64,27200.0,55.6675,55.6816,55.6321,55.6675,27200.0
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 10:00:00,78.62,78.71,78.62,78.7,11500.0,55.6533,55.717,55.6533,55.7099,11500.0
2011-07-15 11:00:00,78.71,78.72,78.66,78.66,19800.0,55.717,55.7241,55.6816,55.6816,19800.0
2011-07-15 12:00:00,78.69,78.69,78.65,78.65,6400.0,55.7029,55.7029,55.6745,55.6745,6400.0
2011-07-15 13:00:00,78.65,78.71,78.65,78.71,4700.0,55.6745,55.717,55.6745,55.717,4700.0
2011-07-15 14:00:00,78.71,78.73,78.68,78.73,7200.0,55.717,55.7312,55.6958,55.7312,7200.0
2011-07-15 15:00:00,78.69,78.75,78.69,78.74,37500.0,55.7029,55.7453,55.7029,55.7383,37500.0
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 10:00:00,78.62,78.65,78.62,78.65,12400.0,55.6533,55.6745,55.6533,55.6745,12400.0
2011-07-18 11:00:00,78.65,78.65,78.63,78.64,7900.0,55.6745,55.6745,55.6604,55.6675,7900.0
2011-07-18 12:00:00,78.64,78.64,78.62,78.63,10200.0,55.6675,55.6675,55.6533,55.6604,10200.0
2011-07-18 13:00:00,78.63,78.63,78.62,78.62,14300.0,55.6604,55.6604,55.6533,55.6533,14300.0
2011-07-18 14:00:00,78.63,78.64,78.62,78.64,6600.0,55.6604,55.6675,55.6533,55.6675,6600.0
2011-07-18 15:00:00,78.65,78.65,78.63,78.64,14400.0,55.6745,55.6745,55.6604,55.6675,14400.0
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 10:00:00,78.6,78.61,78.59,78.6,16500.0,55.6391,55.6462,55.6321,55.6391,16500.0
2011-07-19 11:00:00,78.59,78.62,78.59,78.61,11000.0,55.6321,55.6533,55.6321,55.6462,11000.0
2011-07-19 12:00:00,78.62,78.62,78.61,78.62,2200.0,55.6533,55.6533,55.6462,55.6533,2200.0
2011-07-19 13:00:00,78.62,78.68,78.61,78.62,7200.0,55.6533,55.6958,55.6462,55.6533,7200.0
2011-07-19 14:00:00,78.62,78.62,78.61,78.62,5700.0,55.6533,55.6533,55.6462,55.6533,5700.0
2011-07-19 15:00:00,78.62,78.68,78.61,78.66,14900.0,55.6533,55.6958,55.6462,55.6816,14900.0
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 10:00:00,78.7,78.72,78.63,78.63,8400.0,55.7099,55.7241,55.6604,55.6604,8400.0
2011-07-20 11:00:00,78.64,78.67,78.63,78.64,12200.0,55.6675,55.6887,55.6604,55.6675,12200.0
2011-07-20 12:00:00,78.64,78.69,78.6,78.67,45400.0,55.6675,55.7029,55.6391,55.6887,45400.0
2011-07-20 13:00:00,78.66,78.68,78.64,78.67,20700.0,55.6816,55.6958,55.6675,55.6887,20700.0
2011-07-20 14:00:00,78.67,78.69,78.64,78.68,26500.0,55.6887,55.7029,55.6675,55.6958,26500.0
2011-07-20 15:00:00,78.68,78.68,78.63,78.67,50800.0,55.6958,55.6958,55.6604,55.6887,50800.0
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 10:00:00,78.63,78.64,78.58,78.6,39800.0,55.6604,55.6675,55.625,55.6391,39800.0
2011-07-21 11:00:00,78.6,78.67,78.59,78.64,13700.0,55.6391,55.6887,55.6321,55.6675,13700.0
2011-07-21 12:00:00,78.63,78.64,78.59,78.59,15500.0,55.6604,55.6675,55.6321,55.6321,15500.0
2011-07-21 13:00:00,78.6,78.61,78.55,78.59,34100.0,55.6391,55.6462,55.6038,55.6321,34100.0
2011-07-21 14:00:00,78.59,78.6,78.56,78.58,8800.0,55.6321,55.6391,55.6108,55.625,8800.0
2011-07-21 15:00:00,78.59,78.63,78.56,78.63,21300.0,55.6321,55.6604,55.6108,55.6604,21300.0
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 10:00:00,78.64,78.64,78.61,78.62,15800.0,55.6675,55.6675,55.6462,55.6533,15800.0
2011-07-22 11:00:00,78.63,78.63,78.62,78.62,8000.0,55.6604,55.6604,55.6533,55.6533,8000.0
2011-07-22 12:00:00,78.62,78.64,78.6,78.64,20000.0,55.6533,55.6675,55.6391,55.6675,20000.0
2011-07-22 13:00:00,78.62,78.64,78.61,78.63,7700.0,55.6533,55.6675,55.6462,55.6604,7700.0
2011-07-22 14:00:00,78.64,78.65,78.59,78.62,24400.0,55.6675,55.6745,55.6321,55.6533,24400.0
2011-07-22 15:00:00,78.63,78.7,78.61,78.68,74400.0,55.6604,55.7099,55.6462,55.6958,74400.0
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 10:00:00,78.58,78.66,78.55,78.66,26400.0,55.625,55.6816,55.6038,55.6816,26400.0
2011-07-25 11:00:00,78.61,78.64,78.55,78.64,8400.0,55.6462,55.6675,55.6038,55.6675,8400.0
2011-07-25 12:00:00,78.64,78.67,78.61,78.66,15100.0,55.6675,55.6887,55.6462,55.6816,15100.0
2011-07-25 13:00:00,78.63,78.66,78.61,78.63,31300.0,55.6604,55.6816,55.6462,55.6604,31300.0
2011-07-25 14:00:00,78.64,78.65,78.59,78.63,34400.0,55.6675,55.6745,55.6321,55.6604,34400.0
2011-07-25 15:00:00,78.63,78.66,78.59,78.62,14800.0,55.6604,55.6816,55.6321,55.6533,14800.0
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 10:00:00,78.65,78.69,78.61,78.66,11500.0,55.6745,55.7029,55.6462,55.6816,11500.0
2011-07-26 11:00:00,78.67,78.71,78.62,78.69,15600.0,55.6887,55.717,55.6533,55.7029,15600.0
2011-07-26 12:00:00,78.7,78.73,78.68,78.71,6400.0,55.7099,55.7312,55.6958,55.717,6400.0
2011-07-26 13:00:00,78.67,78.72,78.67,78.72,7900.0,55.6887,55.7241,55.6887,55.7241,7900.0
2011-07-26 14:00:00,78.74,78.76,78.71,78.75,18600.0,55.7383,55.7524,55.717,55.7453,18600.0
2011-07-26 15:00:00,78.72,78.76,78.72,78.75,22600.0,55.7241,55.7524,55.7241,55.7453,22600.0
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 10:00:00,78.71,78.73,78.67,78.72,9000.0,55.717,55.7312,55.6887,55.7241,9000.0
2011-07-27 11:00:00,78.67,78.73,78.62,78.71,13600.0,55.6887,55.7312,55.6533,55.717,13600.0
2011-07-27 12:00:00,78.66,78.7,78.66,78.69,9300.0,55.6816,55.7099,55.6816,55.7029,9300.0
2011-07-27 13:00:00,78.68,78.7,78.68,78.7,17900.0,55.6958,55.7099,55.6958,55.7099,17900.0
2011-07-27 14:00:00,78.7,78.72,78.65,78.67,32100.0,55.7099,55.7241,55.6745,55.6887,32100.0
2011-07-27 15:00:00,78.67,78.68,78.63,78.63,11300.0,55.6887,55.6958,55.6604,55.6604,11300.0
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 10:00:00,78.73,78.75,78.7,78.75,30600.0,55.7312,55.7453,55.7099,55.7453,30600.0
2011-07-28 11:00:00,78.7,78.77,78.7,78.76,48000.0,55.7099,55.7595,55.7099,55.7524,48000.0
2011-07-28 12:00:00,78.77,78.77,78.72,78.76,12300.0,55.7595,55.7595,55.7241,55.7524,12300.0
2011-07-28 13:00:00,78.75,78.77,78.72,78.77,4900.0,55.7453,55.7595,55.7241,55.7595,4900.0
2011-07-28 14:00:00,78.77,78.78,78.74,78.74,16300.0,55.7595,55.7666,55.7383,55.7383,16300.0
2011-07-28 15:00:00,78.75,78.75,78.66,78.66,18800.0,55.7453,55.7453,55.6816,55.6816,18800.0
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 10:00:00,78.58,78.64,78.58,78.62,13100.0,55.7359,55.7784,55.7359,55.7643,13100.0
2011-07-29 11:00:00,78.61,78.67,78.55,78.62,21600.0,55.7572,55.7997,55.7146,55.7643,21600.0
2011-07-29 12:00:00,78.63,78.66,78.58,78.65,17100.0,55.7714,55.7926,55.7359,55.7855,17100.0
2011-07-29 13:00:00,78.65,78.67,78.63,78.65,8100.0,55.7855,55.7997,55.7714,55.7855,8100.0
2011-07-29 14:00:00,78.68,78.75,78.67,78.72,18600.0,55.8068,55.8565,55.7997,55.8352,18600.0
2011-07-29 15:00:00,78.72,78.79,78.71,78.79,16700.0,55.8352,55.8848,55.8281,55.8848,16700.0
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 10:00:00,78.79,78.85,78.77,78.85,19800.0,55.8848,55.9274,55.8707,55.9274,19800.0
2011-08-01 11:00:00,78.82,78.9,78.82,78.9,197300.0,55.9061,55.9629,55.9061,55.9629,197300.0
2011-08-01 12:00:00,78.86,78.9,78.86,78.9,52300.0,55.9345,55.9629,55.9345,55.9629,52300.0
2011-08-01 13:00:00,78.89,78.99,78.86,78.87,124300.0,55.9558,56.0267,55.9345,55.9416,124300.0
2011-08-01 14:00:00,78.87,78.97,78.86,78.97,75700.0,55.9416,56.0125,55.9345,56.0125,75700.0
2011-08-01 15:00:00,78.97,79.03,78.95,78.98,211000.0,56.0125,56.0551,55.9983,56.0196,211000.0
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 10:00:00,78.96,78.97,78.89,78.97,22300.0,56.0054,56.0125,55.9558,56.0125,22300.0
2011-08-02 11:00:00,78.97,79.01,78.96,78.96,12700.0,56.0125,56.0409,56.0054,56.0054,12700.0
2011-08-02 12:00:00,78.99,79.0,78.96,79.0,8200.0,56.0267,56.0338,56.0054,56.0338,8200.0
2011-08-02 13:00:00,79.01,79.03,78.98,79.03,26100.0,56.0409,56.0551,56.0196,56.0551,26100.0
2011-08-02 14:00:00,79.03,79.03,78.98,79.03,22000.0,56.0551,56.0551,56.0196,56.0551,22000.0
2011-08-02 15:00:00,79.02,79.04,78.97,79.04,32300.0,56.048,56.0622,56.0125,56.0622,32300.0
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 10:00:00,78.95,79.03,78.9,78.95,22600.0,55.9983,56.0551,55.9629,55.9983,22600.0
2011-08-03 11:00:00,78.94,78.98,78.9,78.94,18200.0,55.9912,56.0196,55.9629,55.9912,18200.0
2011-08-03 12:00:00,78.96,78.99,78.94,78.94,12200.0,56.0054,56.0267,55.9912,55.9912,12200.0
2011-08-03 13:00:00,78.99,78.99,78.91,78.94,5200.0,56.0267,56.0267,55.97,55.9912,5200.0
2011-08-03 14:00:00,78.95,78.99,78.92,78.99,18300.0,55.9983,56.0267,55.977,56.0267,18300.0
2011-08-03 15:00:00,78.99,78.99,78.95,78.97,18400.0,56.0267,56.0267,55.9983,56.0125,18400.0
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 10:00:00,78.97,79.06,78.92,79.04,145900.0,56.0125,56.0763,55.977,56.0622,145900.0
2011-08-04 11:00:00,79.04,79.08,79.0,79.03,26400.0,56.0622,56.0905,56.0338,56.0551,26400.0
2011-08-04 12:00:00,79.04,79.04,78.99,79.01,18200.0,56.0622,56.0622,56.0267,56.0409,18200.0
2011-08-04 13:00:00,79.0,79.04,79.0,79.04,5200.0,56.0338,56.0622,56.0338,56.0622,5200.0
2011-08-04 14:00:00,79.03,79.04,79.0,79.01,27700.0,56.0551,56.0622,56.0338,56.0409,27700.0
2011-08-04 15:00:00,79.03,79.1,79.0,79.09,31700.0,56.0551,56.1047,56.0338,56.0976,31700.0
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 10:00:00,78.93,78.95,78.85,78.95,26000.0,55.9841,55.9983,55.9274,55.9983,26000.0
2011-08-05 11:00:00,78.94,78.98,78.9,78.98,30700.0,55.9912,56.0196,55.9629,56.0196,30700.0
2011-08-05 12:00:00,78.95,78.98,78.78,78.83,27600.0,55.9983,56.0196,55.8777,55.9132,27600.0
2011-08-05 13:00:00,78.83,78.83,78.73,78.81,82200.0,55.9132,55.9132,55.8423,55.899,82200.0
2011-08-05 14:00:00,78.8,78.94,78.8,78.9,79800.0,55.8919,55.9912,55.8919,55.9629,79800.0
2011-08-05 15:00:00,78.89,78.92,78.81,78.85,77900.0,55.9558,55.977,55.899,55.9274,77900.0
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 10:00:00,78.79,78.8,78.68,78.74,40100.0,55.8848,55.8919,55.8068,55.8494,40100.0
2011-08-08 11:00:00,78.77,78.77,78.69,78.73,13700.0,55.8707,55.8707,55.8139,55.8423,13700.0
2011-08-08 12:00:00,78.76,78.86,78.72,78.77,39600.0,55.8636,55.9345,55.8352,55.8707,39600.0
2011-08-08 13:00:00,78.79,78.89,78.75,78.77,44800.0,55.8848,55.9558,55.8565,55.8707,44800.0
2011-08-08 14:00:00,78.77,78.83,78.7,78.7,31000.0,55.8707,55.9132,55.821,55.821,31000.0
2011-08-08 15:00:00,78.74,78.85,78.7,78.84,316400.0,55.8494,55.9274,55.821,55.9203,316400.0
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 10:00:00,78.73,78.75,78.57,78.63,25500.0,55.8423,55.8565,55.7288,55.7714,25500.0
2011-08-09 11:00:00,78.63,78.7,78.6,78.62,25600.0,55.7714,55.821,55.7501,55.7643,25600.0
2011-08-09 12:00:00,78.61,78.63,78.6,78.63,15100.0,55.7572,55.7714,55.7501,55.7714,15100.0
2011-08-09 13:00:00,78.62,78.69,78.62,78.69,16200.0,55.7643,55.8139,55.7643,55.8139,16200.0
2011-08-09 14:00:00,78.63,79.0,78.63,78.96,33800.0,55.7714,56.0338,55.7714,56.0054,33800.0
2011-08-09 15:00:00,79.09,79.2,78.94,79.02,84800.0,56.0976,56.1756,55.9912,56.048,84800.0
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 10:00:00,79.02,79.12,78.91,79.02,27000.0,56.048,56.1189,55.97,56.048,27000.0
2011-08-10 11:00:00,79.02,79.1,78.91,78.96,33800.0,56.048,56.1047,55.97,56.0054,33800.0
2011-08-10 12:00:00,78.95,78.99,78.89,78.92,39500.0,55.9983,56.0267,55.9558,55.977,39500.0
2011-08-10 13:00:00,78.92,78.93,78.83,78.83,13300.0,55.977,55.9841,55.9132,55.9132,13300.0
2011-08-10 14:00:00,78.86,78.99,78.75,78.8,44500.0,55.9345,56.0267,55.8565,55.8919,44500.0
2011-08-10 15:00:00,78.82,78.88,78.8,78.88,28600.0,55.9061,55.9487,55.8919,55.9487,28600.0
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 10:00:00,78.65,78.65,78.48,78.51,9100.0,55.7855,55.7855,55.665,55.6862,9100.0
2011-08-11 11:00:00,78.56,78.62,78.41,78.41,19000.0,55.7217,55.7643,55.6153,55.6153,19000.0
2011-08-11 12:00:00,78.41,78.57,78.26,78.48,25500.0,55.6153,55.7288,55.5089,55.665,25500.0
2011-08-11 13:00:00,78.55,78.55,78.25,78.36,14900.0,55.7146,55.7146,55.5018,55.5798,14900.0
2011-08-11 14:00:00,78.52,78.68,78.37,78.55,11400.0,55.6933,55.8068,55.5869,55.7146,11400.0
2011-08-11 15:00:00,78.61,78.69,78.43,78.69,112500.0,55.7572,55.8139,55.6295,55.8139,112500.0
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 10:00:00,78.6,78.62,78.54,78.6,4800.0,55.7501,55.7643,55.7075,55.7501,4800.0
2011-08-12 11:00:00,78.61,78.69,78.55,78.69,18800.0,55.7572,55.8139,55.7146,55.8139,18800.0
2011-08-12 12:00:00,78.69,78.82,78.69,78.77,55400.0,55.8139,55.9061,55.8139,55.8707,55400.0
2011-08-12 13:00:00,78.77,78.78,78.65,78.7,6800.0,55.8707,55.8777,55.7855,55.821,6800.0
2011-08-12 14:00:00,78.7,78.7,78.66,78.69,17600.0,55.821,55.821,55.7926,55.8139,17600.0
2011-08-12 15:00:00,78.7,78.7,78.63,78.63,26200.0,55.821,55.821,55.7714,55.7714,26200.0
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 10:00:00,78.63,78.65,78.55,78.56,14000.0,55.7714,55.7855,55.7146,55.7217,14000.0
2011-08-15 11:00:00,78.55,78.58,78.54,78.55,30400.0,55.7146,55.7359,55.7075,55.7146,30400.0
2011-08-15 12:00:00,78.56,78.56,78.52,78.55,11400.0,55.7217,55.7217,55.6933,55.7146,11400.0
2011-08-15 13:00:00,78.55,78.55,78.47,78.51,32300.0,55.7146,55.7146,55.6579,55.6862,32300.0
2011-08-15 14:00:00,78.52,78.54,78.48,78.53,15700.0,55.6933,55.7075,55.665,55.7004,15700.0
2011-08-15 15:00:00,78.5,78.52,78.46,78.48,19200.0,55.6791,55.6933,55.6508,55.665,19200.0
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 10:00:00,78.44,78.47,78.42,78.47,33100.0,55.6366,55.6579,55.6224,55.6579,33100.0
2011-08-16 11:00:00,78.47,78.5,78.4,78.4,16800.0,55.6579,55.6791,55.6082,55.6082,16800.0
2011-08-16 12:00:00,78.41,78.49,78.4,78.49,12500.0,55.6153,55.6721,55.6082,55.6721,12500.0
2011-08-16 13:00:00,78.49,78.54,78.45,78.53,14500.0,55.6721,55.7075,55.6437,55.7004,14500.0
2011-08-16 14:00:00,78.53,78.54,78.44,78.52,19900.0,55.7004,55.7075,55.6366,55.6933,19900.0
2011-08-16 15:00:00,78.52,78.53,78.48,78.52,27400.0,55.6933,55.7004,55.665,55.6933,27400.0
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 10:00:00,78.65,78.67,78.55,78.67,98800.0,55.7855,55.7997,55.7146,55.7997,98800.0
2011-08-17 11:00:00,78.67,78.68,78.6,78.6,32100.0,55.7997,55.8068,55.7501,55.7501,32100.0
2011-08-17 12:00:00,78.63,78.69,78.62,78.65,25300.0,55.7714,55.8139,55.7643,55.7855,25300.0
2011-08-17 13:00:00,78.65,78.7,78.64,78.7,75700.0,55.7855,55.821,55.7784,55.821,75700.0
2011-08-17 14:00:00,78.7,78.7,78.66,78.66,32600.0,55.821,55.821,55.7926,55.7926,32600.0
2011-08-17 15:00:00,78.68,78.72,78.64,78.68,89100.0,55.8068,55.8352,55.7784,55.8068,89100.0
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 10:00:00,78.64,78.66,78.36,78.36,27200.0,55.7784,55.7926,55.5798,55.5798,27200.0
2011-08-18 11:00:00,78.38,78.46,78.38,78.43,25600.0,55.594,55.6508,55.594,55.6295,25600.0
2011-08-18 12:00:00,78.41,78.52,78.4,78.49,47200.0,55.6153,55.6933,55.6082,55.6721,47200.0
2011-08-18 13:00:00,78.5,78.51,78.45,78.47,17700.0,55.6791,55.6862,55.6437,55.6579,17700.0
2011-08-18 14:00:00,78.48,78.5,78.42,78.5,13600.0,55.665,55.6791,55.6224,55.6791,13600.0
2011-08-18 15:00:00,78.49,78.6,78.44,78.57,65100.0,55.6721,55.7501,55.6366,55.7288,65100.0
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 10:00:00,78.4,78.56,78.4,78.55,20800.0,55.6082,55.7217,55.6082,55.7146,20800.0
2011-08-19 11:00:00,78.55,78.58,78.5,78.5,10300.0,55.7146,55.7359,55.6791,55.6791,10300.0
2011-08-19 12:00:00,78.54,78.59,78.5,78.59,23600.0,55.7075,55.743,55.6791,55.743,23600.0
2011-08-19 13:00:00,78.58,78.61,78.56,78.6,37200.0,55.7359,55.7572,55.7217,55.7501,37200.0
2011-08-19 14:00:00,78.6,78.69,78.55,78.64,110700.0,55.7501,55.8139,55.7146,55.7784,110700.0
2011-08-19 15:00:00,78.63,78.68,78.61,78.67,69400.0,55.7714,55.8068,55.7572,55.7997,69400.0
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 10:00:00,78.53,78.58,78.52,78.56,2900.0,55.7004,55.7359,55.6933,55.7217,2900.0
2011-08-22 11:00:00,78.57,78.57,78.52,78.57,16200.0,55.7288,55.7288,55.6933,55.7288,16200.0
2011-08-22 12:00:00,78.55,78.56,78.53,78.55,3800.0,55.7146,55.7217,55.7004,55.7146,3800.0
2011-08-22 13:00:00,78.54,78.55,78.51,78.52,14800.0,55.7075,55.7146,55.6862,55.6933,14800.0
2011-08-22 14:00:00,78.55,78.55,78.51,78.55,24700.0,55.7146,55.7146,55.6862,55.7146,24700.0
2011-08-22 15:00:00,78.55,78.58,78.53,78.54,47300.0,55.7146,55.7359,55.7004,55.7075,47300.0
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 10:00:00,78.35,78.35,78.32,78.32,11800.0,55.5728,55.5728,55.5515,55.5515,11800.0
2011-08-23 11:00:00,78.33,78.37,78.3,78.3,5100.0,55.5586,55.5869,55.5373,55.5373,5100.0
2011-08-23 12:00:00,78.28,78.33,78.27,78.27,11000.0,55.5231,55.5586,55.516,55.516,11000.0
2011-08-23 13:00:00,78.3,78.34,78.26,78.33,24800.0,55.5373,55.5657,55.5089,55.5586,24800.0
2011-08-23 14:00:00,78.34,78.34,78.26,78.29,10600.0,55.5657,55.5657,55.5089,55.5302,10600.0
2011-08-23 15:00:00,78.3,78.35,78.27,78.33,48400.0,55.5373,55.5728,55.516,55.5586,48400.0
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 10:00:00,78.12,78.18,78.09,78.17,11500.0,55.4096,55.4522,55.3883,55.4451,11500.0
2011-08-24 11:00:00,78.18,78.2,78.14,78.2,17300.0,55.4522,55.4664,55.4238,55.4664,17300.0
2011-08-24 12:00:00,78.21,78.23,78.15,78.19,15000.0,55.4735,55.4876,55.4309,55.4593,15000.0
2011-08-24 13:00:00,78.2,78.2,78.14,78.2,16600.0,55.4664,55.4664,55.4238,55.4664,16600.0
2011-08-24 14:00:00,78.2,78.21,78.16,78.19,44900.0,55.4664,55.4735,55.438,55.4593,44900.0
2011-08-24 15:00:00,78.2,78.2,78.14,78.19,42600.0,55.4664,55.4664,55.4238,55.4593,42600.0
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 10:00:00,78.37,78.4,78.35,78.35,8100.0,55.5869,55.6082,55.5728,55.5728,8100.0
2011-08-25 11:00:00,78.38,78.4,78.31,78.38,26400.0,55.594,55.6082,55.5444,55.594,26400.0
2011-08-25 12:00:00,78.37,78.39,78.32,78.32,4800.0,55.5869,55.6011,55.5515,55.5515,4800.0
2011-08-25 13:00:00,78.39,78.39,78.33,78.36,5600.0,55.6011,55.6011,55.5586,55.5798,5600.0
2011-08-25 14:00:00,78.34,78.38,78.3,78.37,20800.0,55.5657,55.594,55.5373,55.5869,20800.0
2011-08-25 15:00:00,78.34,78.38,78.3,78.32,12400.0,55.5657,55.594,55.5373,55.5515,12400.0
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 10:00:00,78.34,78.35,78.21,78.25,31400.0,55.5657,55.5728,55.4735,55.5018,31400.0
2011-08-26 11:00:00,78.28,78.34,78.26,78.34,3500.0,55.5231,55.5657,55.5089,55.5657,3500.0
2011-08-26 12:00:00,78.33,78.36,78.3,78.31,17200.0,55.5586,55.5798,55.5373,55.5444,17200.0
2011-08-26 13:00:00,78.3,78.34,78.3,78.32,9500.0,55.5373,55.5657,55.5373,55.5515,9500.0
2011-08-26 14:00:00,78.31,78.37,78.29,78.34,34800.0,55.5444,55.5869,55.5302,55.5657,34800.0
2011-08-26 15:00:00,78.34,78.36,78.33,78.35,18700.0,55.5657,55.5798,55.5586,55.5728,18700.0
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 10:00:00,78.28,78.35,78.26,78.35,12700.0,55.5231,55.5728,55.5089,55.5728,12700.0
2011-08-29 11:00:00,78.34,78.37,78.3,78.3,11100.0,55.5657,55.5869,55.5373,55.5373,11100.0
2011-08-29 12:00:00,78.3,78.33,78.26,78.31,9200.0,55.5373,55.5586,55.5089,55.5444,9200.0
2011-08-29 13:00:00,78.3,78.34,78.29,78.33,4600.0,55.5373,55.5657,55.5302,55.5586,4600.0
2011-08-29 14:00:00,78.3,78.41,78.29,78.41,84100.0,55.5373,55.6153,55.5302,55.6153,84100.0
2011-08-29 15:00:00,78.41,78.45,78.39,78.44,230700.0,55.6153,55.6437,55.6011,55.6366,230700.0
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 10:00:00,78.48,78.49,78.45,78.47,20000.0,55.665,55.6721,55.6437,55.6579,20000.0
2011-08-30 11:00:00,78.47,78.5,78.46,78.49,24500.0,55.6579,55.6791,55.6508,55.6721,24500.0
2011-08-30 12:00:00,78.49,78.52,78.48,78.51,32400.0,55.6721,55.6933,55.665,55.6862,32400.0
2011-08-30 13:00:00,78.47,78.54,78.47,78.54,5100.0,55.6579,55.7075,55.6579,55.7075,5100.0
2011-08-30 14:00:00,78.53,78.54,78.51,78.53,37600.0,55.7004,55.7075,55.6862,55.7004,37600.0
2011-08-30 15:00:00,78.52,78.53,78.48,78.52,89200.0,55.6933,55.7004,55.665,55.6933,89200.0
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 10:00:00,78.39,78.43,78.33,78.35,170600.0,55.7052,55.7336,55.6626,55.6768,170600.0
2011-08-31 11:00:00,78.37,78.37,78.35,78.37,16400.0,55.691,55.691,55.6768,55.691,16400.0
2011-08-31 12:00:00,78.37,78.42,78.36,78.4,30000.0,55.691,55.7265,55.6839,55.7123,30000.0
2011-08-31 13:00:00,78.42,78.42,78.4,78.42,21200.0,55.7265,55.7265,55.7123,55.7265,21200.0
2011-08-31 14:00:00,78.42,78.43,78.41,78.42,16100.0,55.7265,55.7336,55.7194,55.7265,16100.0
2011-08-31 15:00:00,78.42,78.53,78.41,78.53,58500.0,55.7265,55.8047,55.7194,55.8047,58500.0
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 10:00:00,78.53,78.57,78.44,78.48,39800.0,55.8047,55.8331,55.7407,55.7692,39800.0
2011-09-01 11:00:00,78.52,78.58,78.52,78.58,12400.0,55.7976,55.8402,55.7976,55.8402,12400.0
2011-09-01 12:00:00,78.56,78.58,78.56,78.58,10800.0,55.826,55.8402,55.826,55.8402,10800.0
2011-09-01 13:00:00,78.57,78.57,78.54,78.56,10700.0,55.8331,55.8331,55.8118,55.826,10700.0
2011-09-01 14:00:00,78.57,78.57,78.54,78.55,24700.0,55.8331,55.8331,55.8118,55.8189,24700.0
2011-09-01 15:00:00,78.56,78.61,78.55,78.59,48400.0,55.826,55.8615,55.8189,55.8473,48400.0
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 10:00:00,78.55,78.55,78.4,78.51,22600.0,55.8189,55.8189,55.7123,55.7905,22600.0
2011-09-02 11:00:00,78.52,78.54,78.42,78.42,27000.0,55.7976,55.8118,55.7265,55.7265,27000.0
2011-09-02 12:00:00,78.42,78.52,78.42,78.52,52500.0,55.7265,55.7976,55.7265,55.7976,52500.0
2011-09-02 13:00:00,78.52,78.54,78.48,78.51,27200.0,55.7976,55.8118,55.7692,55.7905,27200.0
2011-09-02 14:00:00,78.53,78.54,78.36,78.38,62100.0,55.8047,55.8118,55.6839,55.6981,62100.0
2011-09-02 15:00:00,78.38,78.43,78.25,78.35,67900.0,55.6981,55.7336,55.6057,55.6768,67900.0
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 10:00:00,78.44,78.47,78.37,78.44,12200.0,55.7407,55.7621,55.691,55.7407,12200.0
2011-09-06 11:00:00,78.43,78.44,78.33,78.42,11400.0,55.7336,55.7407,55.6626,55.7265,11400.0
2011-09-06 12:00:00,78.43,78.43,78.36,78.4,12300.0,55.7336,55.7336,55.6839,55.7123,12300.0
2011-09-06 13:00:00,78.4,78.4,78.32,78.39,12900.0,55.7123,55.7123,55.6555,55.7052,12900.0
2011-09-06 14:00:00,78.39,78.47,78.32,78.45,14500.0,55.7052,55.7621,55.6555,55.7478,14500.0
2011-09-06 15:00:00,78.47,78.54,78.39,78.54,33100.0,55.7621,55.8118,55.7052,55.8118,33100.0
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 10:00:00,78.44,78.51,78.43,78.43,24700.0,55.7407,55.7905,55.7336,55.7336,24700.0
2011-09-07 11:00:00,78.44,78.49,78.44,78.44,15500.0,55.7407,55.7763,55.7407,55.7407,15500.0
2011-09-07 12:00:00,78.46,78.51,78.45,78.51,17900.0,55.7549,55.7905,55.7478,55.7905,17900.0
2011-09-07 13:00:00,78.51,78.54,78.47,78.54,32700.0,55.7905,55.8118,55.7621,55.8118,32700.0
2011-09-07 14:00:00,78.54,78.55,78.5,78.54,40200.0,55.8118,55.8189,55.7834,55.8118,40200.0
2011-09-07 15:00:00,78.54,78.55,78.5,78.53,46800.0,55.8118,55.8189,55.7834,55.8047,46800.0
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 10:00:00,78.44,78.46,78.38,78.45,11000.0,55.7407,55.7549,55.6981,55.7478,11000.0
2011-09-08 11:00:00,78.4,78.46,78.37,78.45,23600.0,55.7123,55.7549,55.691,55.7478,23600.0
2011-09-08 12:00:00,78.47,78.48,78.44,78.48,1300.0,55.7621,55.7692,55.7407,55.7692,1300.0
2011-09-08 13:00:00,78.48,78.5,78.47,78.48,11100.0,55.7692,55.7834,55.7621,55.7692,11100.0
2011-09-08 14:00:00,78.48,78.5,78.48,78.5,21900.0,55.7692,55.7834,55.7692,55.7834,21900.0
2011-09-08 15:00:00,78.5,78.55,78.5,78.55,28900.0,55.7834,55.8189,55.7834,55.8189,28900.0
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 10:00:00,78.51,78.51,78.43,78.44,8200.0,55.7905,55.7905,55.7336,55.7407,8200.0
2011-09-09 11:00:00,78.47,78.48,78.43,78.47,11500.0,55.7621,55.7692,55.7336,55.7621,11500.0
2011-09-09 12:00:00,78.43,78.48,78.43,78.47,9800.0,55.7336,55.7692,55.7336,55.7621,9800.0
2011-09-09 13:00:00,78.48,78.48,78.42,78.45,7700.0,55.7692,55.7692,55.7265,55.7478,7700.0
2011-09-09 14:00:00,78.45,78.46,78.35,78.38,8100.0,55.7478,55.7549,55.6768,55.6981,8100.0
2011-09-09 15:00:00,78.38,78.45,78.38,78.43,20600.0,55.6981,55.7478,55.6981,55.7336,20600.0
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 10:00:00,78.34,78.36,78.3,78.36,8200.0,55.6697,55.6839,55.6412,55.6839,8200.0
2011-09-12 11:00:00,78.33,78.35,78.3,78.35,9400.0,55.6626,55.6768,55.6412,55.6768,9400.0
2011-09-12 12:00:00,78.32,78.36,78.31,78.35,6300.0,55.6555,55.6839,55.6484,55.6768,6300.0
2011-09-12 13:00:00,78.35,78.35,78.32,78.35,21600.0,55.6768,55.6768,55.6555,55.6768,21600.0
2011-09-12 14:00:00,78.34,78.35,78.3,78.3,20300.0,55.6697,55.6768,55.6412,55.6412,20300.0
2011-09-12 15:00:00,78.32,78.33,78.29,78.29,11700.0,55.6555,55.6626,55.6341,55.6341,11700.0
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 10:00:00,78.26,78.29,78.22,78.29,19800.0,55.6128,55.6341,55.5844,55.6341,19800.0
2011-09-13 11:00:00,78.26,78.3,78.25,78.26,11200.0,55.6128,55.6412,55.6057,55.6128,11200.0
2011-09-13 12:00:00,78.28,78.31,78.26,78.31,2500.0,55.627,55.6484,55.6128,55.6484,2500.0
2011-09-13 13:00:00,78.31,78.33,78.28,78.31,34700.0,55.6484,55.6626,55.627,55.6484,34700.0
2011-09-13 14:00:00,78.32,78.36,78.29,78.33,26800.0,55.6555,55.6839,55.6341,55.6626,26800.0
2011-09-13 15:00:00,78.33,78.39,78.33,78.39,14600.0,55.6626,55.7052,55.6626,55.7052,14600.0
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 10:00:00,78.35,78.4,78.34,78.4,10200.0,55.6768,55.7123,55.6697,55.7123,10200.0
2011-09-14 11:00:00,78.39,78.4,78.35,78.4,47400.0,55.7052,55.7123,55.6768,55.7123,47400.0
2011-09-14 12:00:00,78.41,78.42,78.37,78.38,13300.0,55.7194,55.7265,55.691,55.6981,13300.0
2011-09-14 13:00:00,78.4,78.41,78.38,78.4,23700.0,55.7123,55.7194,55.6981,55.7123,23700.0
2011-09-14 14:00:00,78.39,78.4,78.35,78.38,23200.0,55.7052,55.7123,55.6768,55.6981,23200.0
2011-09-14 15:00:00,78.38,78.41,78.36,78.41,62700.0,55.6981,55.7194,55.6839,55.7194,62700.0
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 10:00:00,78.25,78.31,78.24,78.31,10700.0,55.6057,55.6484,55.5986,55.6484,10700.0
2011-09-15 11:00:00,78.3,78.31,78.26,78.3,16600.0,55.6412,55.6484,55.6128,55.6412,16600.0
2011-09-15 12:00:00,78.28,78.32,78.28,78.32,10000.0,55.627,55.6555,55.627,55.6555,10000.0
2011-09-15 13:00:00,78.28,78.3,78.27,78.3,12100.0,55.627,55.6412,55.6199,55.6412,12100.0
2011-09-15 14:00:00,78.3,78.33,78.28,78.32,18900.0,55.6412,55.6626,55.627,55.6555,18900.0
2011-09-15 15:00:00,78.31,78.33,78.28,78.33,29200.0,55.6484,55.6626,55.627,55.6626,29200.0
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 10:00:00,78.32,78.37,78.3,78.37,34700.0,55.6555,55.691,55.6412,55.691,34700.0
2011-09-16 11:00:00,78.37,78.37,78.33,78.35,28800.0,55.691,55.691,55.6626,55.6768,28800.0
2011-09-16 12:00:00,78.34,78.38,78.33,78.36,19900.0,55.6697,55.6981,55.6626,55.6839,19900.0
2011-09-16 13:00:00,78.37,78.38,78.35,78.38,14000.0,55.691,55.6981,55.6768,55.6981,14000.0
2011-09-16 14:00:00,78.37,78.39,78.35,78.39,16600.0,55.691,55.7052,55.6768,55.7052,16600.0
2011-09-16 15:00:00,78.39,78.4,78.37,78.4,24900.0,55.7052,55.7123,55.691,55.7123,24900.0
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 10:00:00,78.33,78.35,78.31,78.34,26600.0,55.6626,55.6768,55.6484,55.6697,26600.0
2011-09-19 11:00:00,78.32,78.35,78.3,78.32,15200.0,55.6555,55.6768,55.6412,55.6555,15200.0
2011-09-19 12:00:00,78.34,78.37,78.31,78.32,23400.0,55.6697,55.691,55.6484,55.6555,23400.0
2011-09-19 13:00:00,78.33,78.36,78.33,78.33,15900.0,55.6626,55.6839,55.6626,55.6626,15900.0
2011-09-19 14:00:00,78.33,78.36,78.32,78.32,37200.0,55.6626,55.6839,55.6555,55.6555,37200.0
2011-09-19 15:00:00,78.34,78.35,78.31,78.34,19400.0,55.6697,55.6768,55.6484,55.6697,19400.0
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 10:00:00,78.33,78.33,78.27,78.3,31400.0,55.6626,55.6626,55.6199,55.6412,31400.0
2011-09-20 11:00:00,78.31,78.32,78.29,78.31,163800.0,55.6484,55.6555,55.6341,55.6484,163800.0
2011-09-20 12:00:00,78.31,78.32,78.3,78.32,7500.0,55.6484,55.6555,55.6412,55.6555,7500.0
2011-09-20 13:00:00,78.32,78.33,78.3,78.33,21900.0,55.6555,55.6626,55.6412,55.6626,21900.0
2011-09-20 14:00:00,78.32,78.33,78.29,78.31,88400.0,55.6555,55.6626,55.6341,55.6484,88400.0
2011-09-20 15:00:00,78.33,78.33,78.28,78.29,36000.0,55.6626,55.6626,55.627,55.6341,36000.0
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 10:00:00,78.28,78.32,78.28,78.32,19600.0,55.627,55.6555,55.627,55.6555,19600.0
2011-09-21 11:00:00,78.3,78.32,78.28,78.28,13500.0,55.6412,55.6555,55.627,55.627,13500.0
2011-09-21 12:00:00,78.28,78.31,78.28,78.28,9500.0,55.627,55.6484,55.627,55.627,9500.0
2011-09-21 13:00:00,78.28,78.3,78.23,78.25,54400.0,55.627,55.6412,55.5915,55.6057,54400.0
2011-09-21 14:00:00,78.26,78.26,78.09,78.18,34000.0,55.6128,55.6128,55.492,55.556,34000.0
2011-09-21 15:00:00,78.15,78.18,78.08,78.08,22100.0,55.5347,55.556,55.4849,55.4849,22100.0
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 10:00:00,77.99,77.99,77.85,77.91,16300.0,55.421,55.421,55.3215,55.3641,16300.0
2011-09-22 11:00:00,77.9,77.95,77.88,77.91,24700.0,55.357,55.3925,55.3428,55.3641,24700.0
2011-09-22 12:00:00,77.91,77.96,77.89,77.89,12600.0,55.3641,55.3996,55.3499,55.3499,12600.0
2011-09-22 13:00:00,77.94,77.94,77.89,77.91,13500.0,55.3854,55.3854,55.3499,55.3641,13500.0
2011-09-22 14:00:00,77.9,77.94,77.9,77.92,38300.0,55.357,55.3854,55.357,55.3712,38300.0
2011-09-22 15:00:00,77.92,77.95,77.9,77.9,23400.0,55.3712,55.3925,55.357,55.357,23400.0
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 10:00:00,77.81,77.88,77.79,77.84,6200.0,55.293,55.3428,55.2788,55.3144,6200.0
2011-09-23 11:00:00,77.83,77.84,77.72,77.75,23000.0,55.3073,55.3144,55.2291,55.2504,23000.0
2011-09-23 12:00:00,77.81,77.84,77.76,77.81,15400.0,55.293,55.3144,55.2575,55.293,15400.0
2011-09-23 13:00:00,77.81,77.85,77.77,77.77,21200.0,55.293,55.3215,55.2646,55.2646,21200.0
2011-09-23 14:00:00,77.77,77.8,77.77,77.77,30600.0,55.2646,55.2859,55.2646,55.2646,30600.0
2011-09-23 15:00:00,77.78,77.79,77.75,77.79,20300.0,55.2717,55.2788,55.2504,55.2788,20300.0
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 10:00:00,77.83,77.9,77.76,77.78,70500.0,55.3073,55.357,55.2575,55.2717,70500.0
2011-09-26 11:00:00,77.77,77.83,77.65,77.66,33100.0,55.2646,55.3073,55.1793,55.1865,33100.0
2011-09-26 12:00:00,77.7,77.7,77.64,77.66,31300.0,55.2149,55.2149,55.1722,55.1865,31300.0
2011-09-26 13:00:00,77.65,77.68,77.62,77.66,34200.0,55.1793,55.2007,55.158,55.1865,34200.0
2011-09-26 14:00:00,77.66,77.68,77.62,77.67,24700.0,55.1865,55.2007,55.158,55.1936,24700.0
2011-09-26 15:00:00,77.64,77.66,77.6,77.64,22900.0,55.1722,55.1865,55.1438,55.1722,22900.0
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 10:00:00,77.8,77.82,77.74,77.8,114900.0,55.2859,55.3002,55.2433,55.2859,114900.0
2011-09-27 11:00:00,77.8,77.83,77.73,77.79,55500.0,55.2859,55.3073,55.2362,55.2788,55500.0
2011-09-27 12:00:00,77.75,77.83,77.75,77.83,9400.0,55.2504,55.3073,55.2504,55.3073,9400.0
2011-09-27 13:00:00,77.81,77.84,77.8,77.81,25800.0,55.293,55.3144,55.2859,55.293,25800.0
2011-09-27 14:00:00,77.81,77.82,77.78,77.8,19800.0,55.293,55.3002,55.2717,55.2859,19800.0
2011-09-27 15:00:00,77.81,77.84,77.79,77.83,16600.0,55.293,55.3144,55.2788,55.3073,16600.0
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 10:00:00,77.8,77.82,77.77,77.78,23600.0,55.2859,55.3002,55.2646,55.2717,23600.0
2011-09-28 11:00:00,77.77,77.79,77.71,77.75,58500.0,55.2646,55.2788,55.222,55.2504,58500.0
2011-09-28 12:00:00,77.78,77.78,77.73,77.76,10500.0,55.2717,55.2717,55.2362,55.2575,10500.0
2011-09-28 13:00:00,77.75,77.84,77.75,77.83,59800.0,55.2504,55.3144,55.2504,55.3073,59800.0
2011-09-28 14:00:00,77.84,77.85,77.82,77.83,13600.0,55.3144,55.3215,55.3002,55.3073,13600.0
2011-09-28 15:00:00,77.85,77.86,77.82,77.86,38900.0,55.3215,55.3286,55.3002,55.3286,38900.0
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 10:00:00,77.73,77.76,77.65,77.69,80300.0,55.2362,55.2575,55.1793,55.2078,80300.0
2011-09-29 11:00:00,77.66,77.7,77.63,77.67,25000.0,55.1865,55.2149,55.1651,55.1936,25000.0
2011-09-29 12:00:00,77.66,77.7,77.64,77.7,54800.0,55.1865,55.2149,55.1722,55.2149,54800.0
2011-09-29 13:00:00,77.69,77.69,77.64,77.67,7300.0,55.2078,55.2078,55.1722,55.1936,7300.0
2011-09-29 14:00:00,77.67,77.71,77.66,77.7,31400.0,55.1936,55.222,55.1865,55.2149,31400.0
2011-09-29 15:00:00,77.71,77.72,77.68,77.71,13200.0,55.222,55.2291,55.2007,55.222,13200.0
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 10:00:00,77.58,77.61,77.55,77.6,13400.0,55.2354,55.2568,55.2141,55.2497,13400.0
2011-09-30 11:00:00,77.61,77.61,77.56,77.56,11300.0,55.2568,55.2568,55.2212,55.2212,11300.0
2011-09-30 12:00:00,77.56,77.61,77.56,77.6,24100.0,55.2212,55.2568,55.2212,55.2497,24100.0
2011-09-30 13:00:00,77.6,77.61,77.57,77.61,8000.0,55.2497,55.2568,55.2283,55.2568,8000.0
2011-09-30 14:00:00,77.61,77.65,77.59,77.6,53200.0,55.2568,55.2853,55.2425,55.2497,53200.0
2011-09-30 15:00:00,77.62,77.66,77.6,77.62,49300.0,55.2639,55.2924,55.2497,55.2639,49300.0
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 10:00:00,77.49,77.56,77.46,77.52,96000.0,55.1714,55.2212,55.15,55.1927,96000.0
2011-10-03 11:00:00,77.51,77.57,77.4,77.45,35900.0,55.1856,55.2283,55.1073,55.1429,35900.0
2011-10-03 12:00:00,77.45,77.51,77.44,77.49,64000.0,55.1429,55.1856,55.1358,55.1714,64000.0
2011-10-03 13:00:00,77.47,77.51,77.46,77.48,147300.0,55.1571,55.1856,55.15,55.1642,147300.0
2011-10-03 14:00:00,77.49,77.53,77.45,77.53,83700.0,55.1714,55.1998,55.1429,55.1998,83700.0
2011-10-03 15:00:00,77.53,77.66,77.48,77.53,225200.0,55.1998,55.2924,55.1642,55.1998,225200.0
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 10:00:00,77.47,77.47,77.38,77.41,7700.0,55.1571,55.1571,55.093,55.1144,7700.0
2011-10-04 11:00:00,77.38,77.41,77.3,77.35,35200.0,55.093,55.1144,55.0361,55.0717,35200.0
2011-10-04 12:00:00,77.33,77.41,77.33,77.37,5100.0,55.0574,55.1144,55.0574,55.0859,5100.0
2011-10-04 13:00:00,77.41,77.46,77.35,77.42,30000.0,55.1144,55.15,55.0717,55.1215,30000.0
2011-10-04 14:00:00,77.46,77.48,77.39,77.42,30000.0,55.15,55.1642,55.1002,55.1215,30000.0
2011-10-04 15:00:00,77.41,77.47,77.32,77.4,48100.0,55.1144,55.1571,55.0503,55.1073,48100.0
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 10:00:00,77.33,77.34,77.27,77.29,117400.0,55.0574,55.0646,55.0147,55.029,117400.0
2011-10-05 11:00:00,77.33,77.39,77.3,77.34,12200.0,55.0574,55.1002,55.0361,55.0646,12200.0
2011-10-05 12:00:00,77.36,77.36,77.26,77.28,18200.0,55.0788,55.0788,55.0076,55.0218,18200.0
2011-10-05 13:00:00,77.3,77.36,77.29,77.35,12900.0,55.0361,55.0788,55.029,55.0717,12900.0
2011-10-05 14:00:00,77.34,77.37,77.3,77.33,11500.0,55.0646,55.0859,55.0361,55.0574,11500.0
2011-10-05 15:00:00,77.33,77.4,77.33,77.4,41100.0,55.0574,55.1073,55.0574,55.1073,41100.0
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 10:00:00,77.29,77.32,77.26,77.3,35500.0,55.029,55.0503,55.0076,55.0361,35500.0
2011-10-06 11:00:00,77.3,77.32,77.26,77.3,42800.0,55.0361,55.0503,55.0076,55.0361,42800.0
2011-10-06 12:00:00,77.31,77.4,77.29,77.3,33300.0,55.0432,55.1073,55.029,55.0361,33300.0
2011-10-06 13:00:00,77.35,77.39,77.3,77.38,28500.0,55.0717,55.1002,55.0361,55.093,28500.0
2011-10-06 14:00:00,77.38,77.39,77.32,77.36,31700.0,55.093,55.1002,55.0503,55.0788,31700.0
2011-10-06 15:00:00,77.37,77.38,77.33,77.38,21100.0,55.0859,55.093,55.0574,55.093,21100.0
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 10:00:00,77.45,77.46,77.4,77.43,109700.0,55.1429,55.15,55.1073,55.1286,109700.0
2011-10-07 11:00:00,77.43,77.45,77.36,77.4,39900.0,55.1286,55.1429,55.0788,55.1073,39900.0
2011-10-07 12:00:00,77.4,77.46,77.33,77.39,37600.0,55.1073,55.15,55.0574,55.1002,37600.0
2011-10-07 13:00:00,77.41,77.47,77.36,77.45,45600.0,55.1144,55.1571,55.0788,55.1429,45600.0
2011-10-07 14:00:00,77.46,77.46,77.4,77.44,62000.0,55.15,55.15,55.1073,55.1358,62000.0
2011-10-07 15:00:00,77.41,77.45,77.32,77.45,125400.0,55.1144,55.1429,55.0503,55.1429,125400.0
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 10:00:00,77.31,77.35,77.25,77.28,11300.0,55.0432,55.0717,55.0005,55.0218,11300.0
2011-10-10 11:00:00,77.26,77.27,77.14,77.16,48200.0,55.0076,55.0147,54.9222,54.9364,48200.0
2011-10-10 12:00:00,77.17,77.21,77.16,77.18,4400.0,54.9435,54.972,54.9364,54.9506,4400.0
2011-10-10 13:00:00,77.18,77.21,77.18,77.2,11100.0,54.9506,54.972,54.9506,54.9649,11100.0
2011-10-10 14:00:00,77.18,77.24,77.18,77.24,9700.0,54.9506,54.9934,54.9506,54.9934,9700.0
2011-10-10 15:00:00,77.22,77.27,77.22,77.22,19800.0,54.9791,55.0147,54.9791,54.9791,19800.0
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 10:00:00,77.25,77.26,77.22,77.24,13100.0,55.0005,55.0076,54.9791,54.9934,13100.0
2011-10-11 11:00:00,77.25,77.26,77.23,77.24,16300.0,55.0005,55.0076,54.9862,54.9934,16300.0
2011-10-11 12:00:00,77.25,77.26,77.23,77.26,14300.0,55.0005,55.0076,54.9862,55.0076,14300.0
2011-10-11 13:00:00,77.26,77.29,77.24,77.28,19900.0,55.0076,55.029,54.9934,55.0218,19900.0
2011-10-11 14:00:00,77.28,77.29,77.25,77.26,11200.0,55.0218,55.029,55.0005,55.0076,11200.0
2011-10-11 15:00:00,77.29,77.32,77.26,77.32,19500.0,55.029,55.0503,55.0076,55.0503,19500.0
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 10:00:00,77.35,77.44,77.35,77.41,20100.0,55.0717,55.1358,55.0717,55.1144,20100.0
2011-10-12 11:00:00,77.43,77.45,77.41,77.45,11200.0,55.1286,55.1429,55.1144,55.1429,11200.0
2011-10-12 12:00:00,77.46,77.5,77.44,77.5,17600.0,55.15,55.1785,55.1358,55.1785,17600.0
2011-10-12 13:00:00,77.5,77.52,77.45,77.52,21600.0,55.1785,55.1927,55.1429,55.1927,21600.0
2011-10-12 14:00:00,77.51,77.56,77.5,77.55,22600.0,55.1856,55.2212,55.1785,55.2141,22600.0
2011-10-12 15:00:00,77.56,77.58,77.5,77.55,23600.0,55.2212,55.2354,55.1785,55.2141,23600.0
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 10:00:00,77.55,77.56,77.51,77.55,14600.0,55.2141,55.2212,55.1856,55.2141,14600.0
2011-10-13 11:00:00,77.56,77.56,77.52,77.54,37100.0,55.2212,55.2212,55.1927,55.207,37100.0
2011-10-13 12:00:00,77.54,77.56,77.5,77.56,25100.0,55.207,55.2212,55.1785,55.2212,25100.0
2011-10-13 13:00:00,77.57,77.59,77.5,77.51,16400.0,55.2283,55.2425,55.1785,55.1856,16400.0
2011-10-13 14:00:00,77.52,77.55,77.5,77.5,20100.0,55.1927,55.2141,55.1785,55.1785,20100.0
2011-10-13 15:00:00,77.51,77.53,77.5,77.53,13600.0,55.1856,55.1998,55.1785,55.1998,13600.0
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 10:00:00,77.63,77.67,77.6,77.66,15200.0,55.271,55.2995,55.2497,55.2924,15200.0
2011-10-14 11:00:00,77.66,77.68,77.65,77.67,7700.0,55.2924,55.3066,55.2853,55.2995,7700.0
2011-10-14 12:00:00,77.68,77.71,77.6,77.67,21200.0,55.3066,55.328,55.2497,55.2995,21200.0
2011-10-14 13:00:00,77.67,77.7,77.64,77.65,10000.0,55.2995,55.3209,55.2781,55.2853,10000.0
2011-10-14 14:00:00,77.65,77.7,77.65,77.68,9000.0,55.2853,55.3209,55.2853,55.3066,9000.0
2011-10-14 15:00:00,77.68,77.7,77.66,77.67,14700.0,55.3066,55.3209,55.2924,55.2995,14700.0
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 10:00:00,77.7,77.73,77.66,77.72,14000.0,55.3209,55.3422,55.2924,55.3351,14000.0
2011-10-17 11:00:00,77.7,77.72,77.7,77.71,10700.0,55.3209,55.3351,55.3209,55.328,10700.0
2011-10-17 12:00:00,77.71,77.73,77.7,77.73,12100.0,55.328,55.3422,55.3209,55.3422,12100.0
2011-10-17 13:00:00,77.74,77.74,77.7,77.72,3500.0,55.3493,55.3493,55.3209,55.3351,3500.0
2011-10-17 14:00:00,77.72,77.73,77.7,77.73,10400.0,55.3351,55.3422,55.3209,55.3422,10400.0
2011-10-17 15:00:00,77.72,77.72,77.68,77.7,17500.0,55.3351,55.3351,55.3066,55.3209,17500.0
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 10:00:00,77.75,77.76,77.73,77.74,19300.0,55.3565,55.3636,55.3422,55.3493,19300.0
2011-10-18 11:00:00,77.72,77.76,77.67,77.76,656100.0,55.3351,55.3636,55.2995,55.3636,656100.0
2011-10-18 12:00:00,77.72,77.76,77.72,77.76,8700.0,55.3351,55.3636,55.3351,55.3636,8700.0
2011-10-18 13:00:00,77.76,77.77,77.73,77.77,7700.0,55.3636,55.3707,55.3422,55.3707,7700.0
2011-10-18 14:00:00,77.75,77.77,77.7,77.74,61900.0,55.3565,55.3707,55.3209,55.3493,61900.0
2011-10-18 15:00:00,77.74,77.77,77.7,77.73,45300.0,55.3493,55.3707,55.3209,55.3422,45300.0
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 10:00:00,77.83,77.86,77.75,77.81,111500.0,55.4134,55.4348,55.3565,55.3992,111500.0
2011-10-19 11:00:00,77.78,77.83,77.73,77.8,11600.0,55.3778,55.4134,55.3422,55.3921,11600.0
2011-10-19 12:00:00,77.8,77.81,77.77,77.8,17100.0,55.3921,55.3992,55.3707,55.3921,17100.0
2011-10-19 13:00:00,77.77,77.79,77.72,77.77,12500.0,55.3707,55.3849,55.3351,55.3707,12500.0
2011-10-19 14:00:00,77.77,77.83,77.75,77.79,22500.0,55.3707,55.4134,55.3565,55.3849,22500.0
2011-10-19 15:00:00,77.82,77.82,77.68,77.68,29100.0,55.4063,55.4063,55.3066,55.3066,29100.0
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 10:00:00,77.67,77.72,77.67,77.69,9900.0,55.2995,55.3351,55.2995,55.3137,9900.0
2011-10-20 11:00:00,77.68,77.75,77.68,77.75,25500.0,55.3066,55.3565,55.3066,55.3565,25500.0
2011-10-20 12:00:00,77.72,77.72,77.67,77.72,4000.0,55.3351,55.3351,55.2995,55.3351,4000.0
2011-10-20 13:00:00,77.71,77.72,77.67,77.69,7200.0,55.328,55.3351,55.2995,55.3137,7200.0
2011-10-20 14:00:00,77.7,77.76,77.69,77.72,33200.0,55.3209,55.3636,55.3137,55.3351,33200.0
2011-10-20 15:00:00,77.72,77.75,77.71,77.71,10000.0,55.3351,55.3565,55.328,55.328,10000.0
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 10:00:00,77.86,77.89,77.81,77.88,4100.0,55.4348,55.4561,55.3992,55.449,4100.0
2011-10-21 11:00:00,77.85,77.89,77.85,77.89,15800.0,55.4277,55.4561,55.4277,55.4561,15800.0
2011-10-21 12:00:00,77.88,77.89,77.82,77.88,58000.0,55.449,55.4561,55.4063,55.449,58000.0
2011-10-21 13:00:00,77.84,77.89,77.84,77.84,13800.0,55.4205,55.4561,55.4205,55.4205,13800.0
2011-10-21 14:00:00,77.85,77.88,77.84,77.84,16400.0,55.4277,55.449,55.4205,55.4205,16400.0
2011-10-21 15:00:00,77.83,77.89,77.83,77.87,52800.0,55.4134,55.4561,55.4134,55.4419,52800.0
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 10:00:00,77.87,77.89,77.85,77.87,43600.0,55.4419,55.4561,55.4277,55.4419,43600.0
2011-10-24 11:00:00,77.87,77.91,77.85,77.85,23600.0,55.4419,55.4704,55.4277,55.4277,23600.0
2011-10-24 12:00:00,77.86,77.87,77.82,77.85,44800.0,55.4348,55.4419,55.4063,55.4277,44800.0
2011-10-24 13:00:00,77.85,77.87,77.81,77.86,29900.0,55.4277,55.4419,55.3992,55.4348,29900.0
2011-10-24 14:00:00,77.85,77.86,77.81,77.83,21200.0,55.4277,55.4348,55.3992,55.4134,21200.0
2011-10-24 15:00:00,77.81,77.84,77.76,77.76,48300.0,55.3992,55.4205,55.3636,55.3636,48300.0
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 10:00:00,77.85,77.88,77.82,77.87,14700.0,55.4277,55.449,55.4063,55.4419,14700.0
2011-10-25 11:00:00,77.87,77.9,77.82,77.85,30400.0,55.4419,55.4633,55.4063,55.4277,30400.0
2011-10-25 12:00:00,77.86,77.9,77.83,77.83,9700.0,55.4348,55.4633,55.4134,55.4134,9700.0
2011-10-25 13:00:00,77.86,77.88,77.83,77.86,7000.0,55.4348,55.449,55.4134,55.4348,7000.0
2011-10-25 14:00:00,77.88,77.92,77.86,77.91,18300.0,55.449,55.4775,55.4348,55.4704,18300.0
2011-10-25 15:00:00,77.91,77.96,77.9,77.96,26500.0,55.4704,55.506,55.4633,55.506,26500.0
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 10:00:00,77.95,77.95,77.91,77.94,11700.0,55.4989,55.4989,55.4704,55.4917,11700.0
2011-10-26 11:00:00,77.92,77.97,77.91,77.93,17300.0,55.4775,55.5131,55.4704,55.4846,17300.0
2011-10-26 12:00:00,77.92,77.98,77.92,77.98,16400.0,55.4775,55.5202,55.4775,55.5202,16400.0
2011-10-26 13:00:00,77.98,78.0,77.95,77.97,31000.0,55.5202,55.5345,55.4989,55.5131,31000.0
2011-10-26 14:00:00,77.97,77.98,77.91,77.95,30700.0,55.5131,55.5202,55.4704,55.4989,30700.0
2011-10-26 15:00:00,77.97,78.0,77.93,77.99,83500.0,55.5131,55.5345,55.4846,55.5273,83500.0
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 10:00:00,78.14,78.26,78.12,78.14,27900.0,55.6341,55.7196,55.6199,55.6341,27900.0
2011-10-27 11:00:00,78.14,78.2,78.1,78.18,12100.0,55.6341,55.6769,55.6057,55.6626,12100.0
2011-10-27 12:00:00,78.17,78.22,78.16,78.18,16500.0,55.6555,55.6911,55.6484,55.6626,16500.0
2011-10-27 13:00:00,78.18,78.18,78.12,78.12,19800.0,55.6626,55.6626,55.6199,55.6199,19800.0
2011-10-27 14:00:00,78.13,78.16,78.1,78.11,20600.0,55.627,55.6484,55.6057,55.6128,20600.0
2011-10-27 15:00:00,78.15,78.15,77.94,78.0,52100.0,55.6413,55.6413,55.4917,55.5345,52100.0
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 10:00:00,78.05,78.09,77.98,77.98,20800.0,55.5701,55.5985,55.5202,55.5202,20800.0
2011-10-28 11:00:00,78.02,78.05,77.97,78.05,12400.0,55.5487,55.5701,55.5131,55.5701,12400.0
2011-10-28 12:00:00,78.03,78.05,78.0,78.02,9000.0,55.5558,55.5701,55.5345,55.5487,9000.0
2011-10-28 13:00:00,78.03,78.05,77.97,78.01,21900.0,55.5558,55.5701,55.5131,55.5416,21900.0
2011-10-28 14:00:00,77.98,78.05,77.98,78.05,32100.0,55.5202,55.5701,55.5202,55.5701,32100.0
2011-10-28 15:00:00,78.05,78.15,78.03,78.1,18400.0,55.5701,55.6413,55.5558,55.6057,18400.0
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 10:00:00,78.06,78.13,78.02,78.02,7000.0,55.6861,55.736,55.6576,55.6576,7000.0
2011-10-31 11:00:00,78.05,78.08,78.01,78.03,37300.0,55.679,55.7004,55.6504,55.6647,37300.0
2011-10-31 12:00:00,78.04,78.11,78.03,78.11,20400.0,55.6718,55.7218,55.6647,55.7218,20400.0
2011-10-31 13:00:00,78.1,78.11,78.06,78.06,15900.0,55.7146,55.7218,55.6861,55.6861,15900.0
2011-10-31 14:00:00,78.04,78.07,77.99,78.06,54700.0,55.6718,55.6932,55.6361,55.6861,54700.0
2011-10-31 15:00:00,78.06,78.12,78.03,78.08,35400.0,55.6861,55.7289,55.6647,55.7004,35400.0
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 10:00:00,78.07,78.11,78.03,78.06,17400.0,55.6932,55.7218,55.6647,55.6861,17400.0
2011-11-01 11:00:00,78.06,78.15,78.06,78.09,4600.0,55.6861,55.7503,55.6861,55.7075,4600.0
2011-11-01 12:00:00,78.14,78.14,78.06,78.07,16100.0,55.7432,55.7432,55.6861,55.6932,16100.0
2011-11-01 13:00:00,78.06,78.08,78.02,78.06,11500.0,55.6861,55.7004,55.6576,55.6861,11500.0
2011-11-01 14:00:00,78.04,78.07,78.0,78.06,68400.0,55.6718,55.6932,55.6433,55.6861,68400.0
2011-11-01 15:00:00,78.06,78.14,78.01,78.14,25800.0,55.6861,55.7432,55.6504,55.7432,25800.0
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 10:00:00,78.18,78.2,78.1,78.18,19100.0,55.7717,55.786,55.7146,55.7717,19100.0
2011-11-02 11:00:00,78.16,78.2,78.16,78.2,11300.0,55.7574,55.786,55.7574,55.786,11300.0
2011-11-02 12:00:00,78.17,78.17,78.04,78.07,59900.0,55.7646,55.7646,55.6718,55.6932,59900.0
2011-11-02 13:00:00,78.06,78.16,78.06,78.12,17900.0,55.6861,55.7574,55.6861,55.7289,17900.0
2011-11-02 14:00:00,78.12,78.16,78.11,78.15,26400.0,55.7289,55.7574,55.7218,55.7503,26400.0
2011-11-02 15:00:00,78.14,78.15,78.08,78.11,25000.0,55.7432,55.7503,55.7004,55.7218,25000.0
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 10:00:00,78.19,78.19,78.07,78.14,14900.0,55.7788,55.7788,55.6932,55.7432,14900.0
2011-11-03 11:00:00,78.15,78.15,78.07,78.12,17700.0,55.7503,55.7503,55.6932,55.7289,17700.0
2011-11-03 12:00:00,78.12,78.15,78.11,78.13,3700.0,55.7289,55.7503,55.7218,55.736,3700.0
2011-11-03 13:00:00,78.15,78.17,78.09,78.15,49500.0,55.7503,55.7646,55.7075,55.7503,49500.0
2011-11-03 14:00:00,78.14,78.17,78.12,78.17,21300.0,55.7432,55.7646,55.7289,55.7646,21300.0
2011-11-03 15:00:00,78.16,78.17,78.13,78.16,33200.0,55.7574,55.7646,55.736,55.7574,33200.0
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 10:00:00,78.16,78.2,78.07,78.07,36400.0,55.7574,55.786,55.6932,55.6932,36400.0
2011-11-04 11:00:00,78.07,78.15,78.03,78.14,38900.0,55.6932,55.7503,55.6647,55.7432,38900.0
2011-11-04 12:00:00,78.15,78.16,78.1,78.16,21100.0,55.7503,55.7574,55.7146,55.7574,21100.0
2011-11-04 13:00:00,78.16,78.18,78.14,78.18,23400.0,55.7574,55.7717,55.7432,55.7717,23400.0
2011-11-04 14:00:00,78.18,78.19,78.15,78.18,54800.0,55.7717,55.7788,55.7503,55.7717,54800.0
2011-11-04 15:00:00,78.18,78.21,78.18,78.2,63700.0,55.7717,55.7931,55.7717,55.786,63700.0
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 10:00:00,78.2,78.22,78.15,78.22,30500.0,55.786,55.8002,55.7503,55.8002,30500.0
2011-11-07 11:00:00,78.2,78.24,78.2,78.23,6300.0,55.786,55.8145,55.786,55.8074,6300.0
2011-11-07 12:00:00,78.24,78.27,78.22,78.24,14000.0,55.8145,55.8359,55.8002,55.8145,14000.0
2011-11-07 13:00:00,78.24,78.27,78.21,78.23,16500.0,55.8145,55.8359,55.7931,55.8074,16500.0
2011-11-07 14:00:00,78.22,78.26,78.2,78.22,11800.0,55.8002,55.8288,55.786,55.8002,11800.0
2011-11-07 15:00:00,78.23,78.25,78.2,78.24,29900.0,55.8074,55.8216,55.786,55.8145,29900.0
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 10:00:00,78.25,78.29,78.24,78.25,21900.0,55.8216,55.8502,55.8145,55.8216,21900.0
2011-11-08 11:00:00,78.25,78.3,78.23,78.28,27000.0,55.8216,55.8573,55.8074,55.843,27000.0
2011-11-08 12:00:00,78.3,78.3,78.23,78.28,6700.0,55.8573,55.8573,55.8074,55.843,6700.0
2011-11-08 13:00:00,78.27,78.28,78.21,78.22,11900.0,55.8359,55.843,55.7931,55.8002,11900.0
2011-11-08 14:00:00,78.23,78.25,78.17,78.2,16300.0,55.8074,55.8216,55.7646,55.786,16300.0
2011-11-08 15:00:00,78.2,78.21,78.18,78.21,24100.0,55.786,55.7931,55.7717,55.7931,24100.0
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 10:00:00,78.18,78.18,78.12,78.16,18400.0,55.7717,55.7717,55.7289,55.7574,18400.0
2011-11-09 11:00:00,78.15,78.15,78.12,78.15,14200.0,55.7503,55.7503,55.7289,55.7503,14200.0
2011-11-09 12:00:00,78.15,78.22,78.13,78.22,21600.0,55.7503,55.8002,55.736,55.8002,21600.0
2011-11-09 13:00:00,78.2,78.31,78.2,78.3,77500.0,55.786,55.8644,55.786,55.8573,77500.0
2011-11-09 14:00:00,78.3,78.33,78.26,78.31,24500.0,55.8573,55.8787,55.8288,55.8644,24500.0
2011-11-09 15:00:00,78.3,78.32,78.26,78.27,35100.0,55.8573,55.8716,55.8288,55.8359,35100.0
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 10:00:00,78.3,78.33,78.27,78.31,15100.0,55.8573,55.8787,55.8359,55.8644,15100.0
2011-11-10 11:00:00,78.32,78.32,78.28,78.28,27300.0,55.8716,55.8716,55.843,55.843,27300.0
2011-11-10 12:00:00,78.3,78.31,78.27,78.28,35500.0,55.8573,55.8644,55.8359,55.843,35500.0
2011-11-10 13:00:00,78.28,78.3,78.25,78.28,18200.0,55.843,55.8573,55.8216,55.843,18200.0
2011-11-10 14:00:00,78.29,78.32,78.27,78.31,82300.0,55.8502,55.8716,55.8359,55.8644,82300.0
2011-11-10 15:00:00,78.32,78.34,78.28,78.3,81700.0,55.8716,55.8858,55.843,55.8573,81700.0
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 10:00:00,78.22,78.22,78.18,78.22,6300.0,55.8002,55.8002,55.7717,55.8002,6300.0
2011-11-11 11:00:00,78.19,78.27,78.19,78.27,33400.0,55.7788,55.8359,55.7788,55.8359,33400.0
2011-11-11 12:00:00,78.22,78.27,78.22,78.24,10200.0,55.8002,55.8359,55.8002,55.8145,10200.0
2011-11-11 13:00:00,78.22,78.26,78.15,78.19,33200.0,55.8002,55.8288,55.7503,55.7788,33200.0
2011-11-11 14:00:00,78.16,78.21,78.15,78.18,40200.0,55.7574,55.7931,55.7503,55.7717,40200.0
2011-11-11 15:00:00,78.19,78.26,78.17,78.22,32700.0,55.7788,55.8288,55.7646,55.8002,32700.0
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 10:00:00,78.21,78.23,78.18,78.18,13900.0,55.7931,55.8074,55.7717,55.7717,13900.0
2011-11-14 11:00:00,78.22,78.25,78.2,78.24,23700.0,55.8002,55.8216,55.786,55.8145,23700.0
2011-11-14 12:00:00,78.25,78.27,78.22,78.22,29800.0,55.8216,55.8359,55.8002,55.8002,29800.0
2011-11-14 13:00:00,78.22,78.26,78.2,78.22,65400.0,55.8002,55.8288,55.786,55.8002,65400.0
2011-11-14 14:00:00,78.22,78.23,78.2,78.2,20000.0,55.8002,55.8074,55.786,55.786,20000.0
2011-11-14 15:00:00,78.23,78.23,78.14,78.14,40900.0,55.8074,55.8074,55.7432,55.7432,40900.0
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 10:00:00,78.11,78.11,78.04,78.04,26600.0,55.7218,55.7218,55.6718,55.6718,26600.0
2011-11-15 11:00:00,78.03,78.08,78.03,78.07,10000.0,55.6647,55.7004,55.6647,55.6932,10000.0
2011-11-15 12:00:00,78.05,78.1,78.04,78.04,10600.0,55.679,55.7146,55.6718,55.6718,10600.0
2011-11-15 13:00:00,78.09,78.11,78.06,78.07,15400.0,55.7075,55.7218,55.6861,55.6932,15400.0
2011-11-15 14:00:00,78.07,78.11,78.04,78.08,21600.0,55.6932,55.7218,55.6718,55.7004,21600.0
2011-11-15 15:00:00,78.08,78.14,78.07,78.14,177700.0,55.7004,55.7432,55.6932,55.7432,177700.0
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 10:00:00,78.16,78.19,78.12,78.16,14400.0,55.7574,55.7788,55.7289,55.7574,14400.0
2011-11-16 11:00:00,78.17,78.19,78.12,78.14,12700.0,55.7646,55.7788,55.7289,55.7432,12700.0
2011-11-16 12:00:00,78.15,78.19,78.14,78.17,11100.0,55.7503,55.7788,55.7432,55.7646,11100.0
2011-11-16 13:00:00,78.17,78.19,78.12,78.16,47100.0,55.7646,55.7788,55.7289,55.7574,47100.0
2011-11-16 14:00:00,78.16,78.16,78.07,78.11,79200.0,55.7574,55.7574,55.6932,55.7218,79200.0
2011-11-16 15:00:00,78.08,78.18,78.08,78.18,15500.0,55.7004,55.7717,55.7004,55.7717,15500.0
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 10:00:00,77.98,78.03,77.98,77.98,50300.0,55.629,55.6647,55.629,55.629,50300.0
2011-11-17 11:00:00,78.03,78.03,77.99,78.01,10600.0,55.6647,55.6647,55.6361,55.6504,10600.0
2011-11-17 12:00:00,78.02,78.04,77.97,78.0,31700.0,55.6576,55.6718,55.6219,55.6433,31700.0
2011-11-17 13:00:00,78.01,78.06,78.0,78.01,29500.0,55.6504,55.6861,55.6433,55.6504,29500.0
2011-11-17 14:00:00,78.04,78.04,77.98,78.0,71200.0,55.6718,55.6718,55.629,55.6433,71200.0
2011-11-17 15:00:00,77.99,78.01,77.96,77.99,24600.0,55.6361,55.6504,55.6147,55.6361,24600.0
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 10:00:00,77.97,78.0,77.96,77.96,7400.0,55.6219,55.6433,55.6147,55.6147,7400.0
2011-11-18 11:00:00,77.97,78.0,77.95,77.95,19700.0,55.6219,55.6433,55.6076,55.6076,19700.0
2011-11-18 12:00:00,77.94,77.95,77.88,77.88,12700.0,55.6005,55.6076,55.5577,55.5577,12700.0
2011-11-18 13:00:00,77.88,77.92,77.84,77.84,22300.0,55.5577,55.5862,55.5291,55.5291,22300.0
2011-11-18 14:00:00,77.86,77.89,77.84,77.84,19900.0,55.5434,55.5648,55.5291,55.5291,19900.0
2011-11-18 15:00:00,77.82,77.87,77.8,77.82,22200.0,55.5149,55.5505,55.5006,55.5149,22200.0
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 10:00:00,77.75,77.77,77.74,77.75,19200.0,55.4649,55.4792,55.4578,55.4649,19200.0
2011-11-21 11:00:00,77.76,77.78,77.73,77.73,30400.0,55.4721,55.4863,55.4507,55.4507,30400.0
2011-11-21 12:00:00,77.73,77.74,77.67,77.71,11300.0,55.4507,55.4578,55.4079,55.4364,11300.0
2011-11-21 13:00:00,77.71,77.74,77.69,77.72,7800.0,55.4364,55.4578,55.4221,55.4435,7800.0
2011-11-21 14:00:00,77.71,77.75,77.63,77.68,63500.0,55.4364,55.4649,55.3793,55.415,63500.0
2011-11-21 15:00:00,77.67,77.73,77.67,77.72,34000.0,55.4079,55.4507,55.4079,55.4435,34000.0
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 10:00:00,77.64,77.66,77.62,77.62,11400.0,55.3865,55.4007,55.3722,55.3722,11400.0
2011-11-22 11:00:00,77.62,77.65,77.62,77.62,15700.0,55.3722,55.3936,55.3722,55.3722,15700.0
2011-11-22 12:00:00,77.61,77.63,77.57,77.61,48900.0,55.3651,55.3793,55.3365,55.3651,48900.0
2011-11-22 13:00:00,77.58,77.62,77.55,77.62,23400.0,55.3437,55.3722,55.3223,55.3722,23400.0
2011-11-22 14:00:00,77.59,77.66,77.56,77.66,18400.0,55.3508,55.4007,55.3294,55.4007,18400.0
2011-11-22 15:00:00,77.67,77.68,77.64,77.68,12100.0,55.4079,55.415,55.3865,55.415,12100.0
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 10:00:00,77.42,77.45,77.4,77.41,11100.0,55.2295,55.2509,55.2153,55.2224,11100.0
2011-11-23 11:00:00,77.42,77.44,77.36,77.37,16600.0,55.2295,55.2438,55.1867,55.1939,16600.0
2011-11-23 12:00:00,77.36,77.38,77.28,77.32,46100.0,55.1867,55.201,55.1297,55.1582,46100.0
2011-11-23 13:00:00,77.29,77.34,77.29,77.32,8800.0,55.1368,55.1725,55.1368,55.1582,8800.0
2011-11-23 14:00:00,77.33,77.38,77.3,77.34,27500.0,55.1653,55.201,55.1439,55.1725,27500.0
2011-11-23 15:00:00,77.34,77.41,77.33,77.41,25600.0,55.1725,55.2224,55.1653,55.2224,25600.0
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 10:00:00,77.29,77.3,77.24,77.3,11200.0,55.1368,55.1439,55.1011,55.1439,11200.0
2011-11-25 11:00:00,77.29,77.29,77.22,77.25,43300.0,55.1368,55.1368,55.0869,55.1083,43300.0
2011-11-25 12:00:00,77.29,77.29,77.24,77.29,22200.0,55.1368,55.1368,55.1011,55.1368,22200.0
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 10:00:00,77.25,77.27,77.22,77.22,9300.0,55.1083,55.1225,55.0869,55.0869,9300.0
2011-11-28 11:00:00,77.26,77.27,77.23,77.26,10700.0,55.1154,55.1225,55.094,55.1154,10700.0
2011-11-28 12:00:00,77.23,77.27,77.2,77.23,93600.0,55.094,55.1225,55.0726,55.094,93600.0
2011-11-28 13:00:00,77.25,77.26,77.23,77.23,11600.0,55.1083,55.1154,55.094,55.094,11600.0
2011-11-28 14:00:00,77.23,77.28,77.23,77.28,32800.0,55.094,55.1297,55.094,55.1297,32800.0
2011-11-28 15:00:00,77.28,77.28,77.24,77.26,17800.0,55.1297,55.1297,55.1011,55.1154,17800.0
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 10:00:00,77.27,77.28,77.23,77.24,10100.0,55.1225,55.1297,55.094,55.1011,10100.0
2011-11-29 11:00:00,77.26,77.28,77.25,77.26,13800.0,55.1154,55.1297,55.1083,55.1154,13800.0
2011-11-29 12:00:00,77.25,77.29,77.25,77.28,8000.0,55.1083,55.1368,55.1083,55.1297,8000.0
2011-11-29 13:00:00,77.28,77.32,77.26,77.3,76200.0,55.1297,55.1582,55.1154,55.1439,76200.0
2011-11-29 14:00:00,77.29,77.3,77.28,77.3,18100.0,55.1368,55.1439,55.1297,55.1439,18100.0
2011-11-29 15:00:00,77.28,77.3,77.24,77.27,32800.0,55.1297,55.1439,55.1011,55.1225,32800.0
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 10:00:00,77.26,77.27,77.21,77.27,12700.0,55.2217,55.2288,55.1859,55.2288,12700.0
2011-11-30 11:00:00,77.24,77.27,77.23,77.25,11400.0,55.2074,55.2288,55.2002,55.2145,11400.0
2011-11-30 12:00:00,77.24,77.27,77.24,77.26,4900.0,55.2074,55.2288,55.2074,55.2217,4900.0
2011-11-30 13:00:00,77.26,77.27,77.25,77.27,12300.0,55.2217,55.2288,55.2145,55.2288,12300.0
2011-11-30 14:00:00,77.26,77.28,77.25,77.28,12700.0,55.2217,55.236,55.2145,55.236,12700.0
2011-11-30 15:00:00,77.25,77.28,77.25,77.27,22000.0,55.2145,55.236,55.2145,55.2288,22000.0
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 10:00:00,77.3,77.3,77.23,77.26,10100.0,55.2503,55.2503,55.2002,55.2217,10100.0
2011-12-01 11:00:00,77.27,77.31,77.25,77.26,52900.0,55.2288,55.2574,55.2145,55.2217,52900.0
2011-12-01 12:00:00,77.26,77.27,77.23,77.25,15200.0,55.2217,55.2288,55.2002,55.2145,15200.0
2011-12-01 13:00:00,77.25,77.27,77.23,77.26,16800.0,55.2145,55.2288,55.2002,55.2217,16800.0
2011-12-01 14:00:00,77.25,77.3,77.25,77.27,65700.0,55.2145,55.2503,55.2145,55.2288,65700.0
2011-12-01 15:00:00,77.25,77.27,77.23,77.27,18200.0,55.2145,55.2288,55.2002,55.2288,18200.0
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 10:00:00,77.36,77.37,77.34,77.34,27500.0,55.2931,55.3003,55.2788,55.2788,27500.0
2011-12-02 11:00:00,77.35,77.35,77.3,77.32,98400.0,55.286,55.286,55.2503,55.2645,98400.0
2011-12-02 12:00:00,77.32,77.35,77.3,77.34,39500.0,55.2645,55.286,55.2503,55.2788,39500.0
2011-12-02 13:00:00,77.34,77.36,77.32,77.35,11900.0,55.2788,55.2931,55.2645,55.286,11900.0
2011-12-02 14:00:00,77.36,77.38,77.35,77.38,18900.0,55.2931,55.3074,55.286,55.3074,18900.0
2011-12-02 15:00:00,77.36,77.41,77.3,77.32,42800.0,55.2931,55.3289,55.2503,55.2645,42800.0
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 10:00:00,77.47,77.5,77.44,77.48,12600.0,55.3718,55.3932,55.3503,55.3789,12600.0
2011-12-05 11:00:00,77.5,77.5,77.45,77.49,24700.0,55.3932,55.3932,55.3575,55.3861,24700.0
2011-12-05 12:00:00,77.48,77.5,77.45,77.49,20700.0,55.3789,55.3932,55.3575,55.3861,20700.0
2011-12-05 13:00:00,77.46,77.49,77.45,77.49,6500.0,55.3646,55.3861,55.3575,55.3861,6500.0
2011-12-05 14:00:00,77.48,77.53,77.46,77.53,18900.0,55.3789,55.4146,55.3646,55.4146,18900.0
2011-12-05 15:00:00,77.49,77.53,77.49,77.49,14500.0,55.3861,55.4146,55.3861,55.3861,14500.0
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 10:00:00,77.39,77.43,77.37,77.41,22100.0,55.3146,55.3432,55.3003,55.3289,22100.0
2011-12-06 11:00:00,77.41,77.45,77.41,77.43,12700.0,55.3289,55.3575,55.3289,55.3432,12700.0
2011-12-06 12:00:00,77.45,77.46,77.43,77.44,10400.0,55.3575,55.3646,55.3432,55.3503,10400.0
2011-12-06 13:00:00,77.43,77.47,77.43,77.46,8700.0,55.3432,55.3718,55.3432,55.3646,8700.0
2011-12-06 14:00:00,77.46,77.47,77.43,77.45,14700.0,55.3646,55.3718,55.3432,55.3575,14700.0
2011-12-06 15:00:00,77.45,77.55,77.43,77.55,94400.0,55.3575,55.4289,55.3432,55.4289,94400.0
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 10:00:00,77.6,77.62,77.5,77.57,13500.0,55.4647,55.479,55.3932,55.4432,13500.0
2011-12-07 11:00:00,77.54,77.62,77.54,77.6,14800.0,55.4218,55.479,55.4218,55.4647,14800.0
2011-12-07 12:00:00,77.61,77.68,77.59,77.63,36100.0,55.4718,55.5219,55.4575,55.4861,36100.0
2011-12-07 13:00:00,77.66,77.7,77.64,77.7,165100.0,55.5076,55.5362,55.4933,55.5362,165100.0
2011-12-07 14:00:00,77.7,77.76,77.69,77.76,44200.0,55.5362,55.579,55.529,55.579,44200.0
2011-12-07 15:00:00,77.76,77.77,77.72,77.76,18900.0,55.579,55.5862,55.5504,55.579,18900.0
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 10:00:00,77.69,77.73,77.66,77.72,21300.0,55.529,55.5576,55.5076,55.5504,21300.0
2011-12-08 11:00:00,77.72,77.73,77.67,77.72,21800.0,55.5504,55.5576,55.5147,55.5504,21800.0
2011-12-08 12:00:00,77.72,77.74,77.67,77.7,14500.0,55.5504,55.5647,55.5147,55.5362,14500.0
2011-12-08 13:00:00,77.73,77.73,77.64,77.64,30700.0,55.5576,55.5576,55.4933,55.4933,30700.0
2011-12-08 14:00:00,77.63,77.67,77.61,77.66,30900.0,55.4861,55.5147,55.4718,55.5076,30900.0
2011-12-08 15:00:00,77.67,77.7,77.63,77.7,23000.0,55.5147,55.5362,55.4861,55.5362,23000.0
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 10:00:00,77.72,77.72,77.66,77.7,14400.0,55.5504,55.5504,55.5076,55.5362,14400.0
2011-12-09 11:00:00,77.7,77.71,77.66,77.66,28400.0,55.5362,55.5433,55.5076,55.5076,28400.0
2011-12-09 12:00:00,77.68,77.68,77.63,77.65,8000.0,55.5219,55.5219,55.4861,55.5004,8000.0
2011-12-09 13:00:00,77.66,77.66,77.59,77.59,37900.0,55.5076,55.5076,55.4575,55.4575,37900.0
2011-12-09 14:00:00,77.62,77.67,77.6,77.66,79200.0,55.479,55.5147,55.4647,55.5076,79200.0
2011-12-09 15:00:00,77.66,77.73,77.64,77.71,103900.0,55.5076,55.5576,55.4933,55.5433,103900.0
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 10:00:00,77.69,77.7,77.66,77.68,16100.0,55.529,55.5362,55.5076,55.5219,16100.0
2011-12-12 11:00:00,77.69,77.69,77.65,77.69,19000.0,55.529,55.529,55.5004,55.529,19000.0
2011-12-12 12:00:00,77.66,77.69,77.63,77.67,150000.0,55.5076,55.529,55.4861,55.5147,150000.0
2011-12-12 13:00:00,77.68,77.68,77.66,77.66,30900.0,55.5219,55.5219,55.5076,55.5076,30900.0
2011-12-12 14:00:00,77.67,77.69,77.66,77.66,28600.0,55.5147,55.529,55.5076,55.5076,28600.0
2011-12-12 15:00:00,77.68,77.68,77.66,77.68,54200.0,55.5219,55.5219,55.5076,55.5219,54200.0
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 10:00:00,77.65,77.69,77.62,77.66,13600.0,55.5004,55.529,55.479,55.5076,13600.0
2011-12-13 11:00:00,77.64,77.66,77.63,77.63,14900.0,55.4933,55.5076,55.4861,55.4861,14900.0
2011-12-13 12:00:00,77.63,77.66,77.63,77.63,6400.0,55.4861,55.5076,55.4861,55.4861,6400.0
2011-12-13 13:00:00,77.63,77.68,77.63,77.64,15800.0,55.4861,55.5219,55.4861,55.4933,15800.0
2011-12-13 14:00:00,77.68,77.73,77.67,77.67,44200.0,55.5219,55.5576,55.5147,55.5147,44200.0
2011-12-13 15:00:00,77.67,77.7,77.67,77.7,14800.0,55.5147,55.5362,55.5147,55.5362,14800.0
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 10:00:00,77.71,77.71,77.66,77.7,156800.0,55.5433,55.5433,55.5076,55.5362,156800.0
2011-12-14 11:00:00,77.68,77.7,77.66,77.66,13300.0,55.5219,55.5362,55.5076,55.5076,13300.0
2011-12-14 12:00:00,77.66,77.69,77.65,77.67,12000.0,55.5076,55.529,55.5004,55.5147,12000.0
2011-12-14 13:00:00,77.67,77.68,77.65,77.68,28100.0,55.5147,55.5219,55.5004,55.5219,28100.0
2011-12-14 14:00:00,77.68,77.7,77.66,77.7,72700.0,55.5219,55.5362,55.5076,55.5362,72700.0
2011-12-14 15:00:00,77.7,77.75,77.69,77.74,158600.0,55.5362,55.5719,55.529,55.5647,158600.0
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 10:00:00,77.74,77.78,77.74,77.76,15800.0,55.5647,55.5933,55.5647,55.579,15800.0
2011-12-15 11:00:00,77.78,77.78,77.76,77.78,32800.0,55.5933,55.5933,55.579,55.5933,32800.0
2011-12-15 12:00:00,77.78,77.78,77.76,77.78,156900.0,55.5933,55.5933,55.579,55.5933,156900.0
2011-12-15 13:00:00,77.78,77.78,77.71,77.74,161200.0,55.5933,55.5933,55.5433,55.5647,161200.0
2011-12-15 14:00:00,77.74,77.75,77.71,77.72,48900.0,55.5647,55.5719,55.5433,55.5504,48900.0
2011-12-15 15:00:00,77.75,77.75,77.73,77.75,19500.0,55.5719,55.5719,55.5576,55.5719,19500.0
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 10:00:00,77.77,77.85,77.77,77.8,7800.0,55.5862,55.6434,55.5862,55.6076,7800.0
2011-12-16 11:00:00,77.81,77.84,77.8,77.84,18700.0,55.6148,55.6362,55.6076,55.6362,18700.0
2011-12-16 12:00:00,77.84,77.85,77.8,77.83,29000.0,55.6362,55.6434,55.6076,55.6291,29000.0
2011-12-16 13:00:00,77.81,77.84,77.8,77.8,7100.0,55.6148,55.6362,55.6076,55.6076,7100.0
2011-12-16 14:00:00,77.82,77.84,77.79,77.81,23800.0,55.6219,55.6362,55.6005,55.6148,23800.0
2011-12-16 15:00:00,77.8,77.83,77.79,77.83,49200.0,55.6076,55.6291,55.6005,55.6291,49200.0
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 10:00:00,77.75,77.84,77.71,77.72,11000.0,55.5719,55.6362,55.5433,55.5504,11000.0
2011-12-19 11:00:00,77.75,77.79,77.72,77.73,16200.0,55.5719,55.6005,55.5504,55.5576,16200.0
2011-12-19 12:00:00,77.77,77.77,77.73,77.74,20400.0,55.5862,55.5862,55.5576,55.5647,20400.0
2011-12-19 13:00:00,77.72,77.78,77.71,77.78,41100.0,55.5504,55.5933,55.5433,55.5933,41100.0
2011-12-19 14:00:00,77.78,77.82,77.75,77.81,27900.0,55.5933,55.6219,55.5719,55.6148,27900.0
2011-12-19 15:00:00,77.82,77.84,77.75,77.83,33900.0,55.6219,55.6362,55.5719,55.6291,33900.0
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 10:00:00,77.88,77.89,77.84,77.87,14100.0,55.6648,55.672,55.6362,55.6577,14100.0
2011-12-20 11:00:00,77.89,77.89,77.85,77.87,13700.0,55.672,55.672,55.6434,55.6577,13700.0
2011-12-20 12:00:00,77.89,77.9,77.86,77.89,32400.0,55.672,55.6791,55.6505,55.672,32400.0
2011-12-20 13:00:00,77.9,77.9,77.86,77.86,17500.0,55.6791,55.6791,55.6505,55.6505,17500.0
2011-12-20 14:00:00,77.9,77.9,77.75,77.8,63500.0,55.6791,55.6791,55.5719,55.6076,63500.0
2011-12-20 15:00:00,77.8,77.87,77.75,77.87,19100.0,55.6076,55.6577,55.5719,55.6577,19100.0
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 10:00:00,77.79,77.79,77.71,77.72,31700.0,55.6005,55.6005,55.5433,55.5504,31700.0
2011-12-21 11:00:00,77.74,77.79,77.73,77.76,9400.0,55.5647,55.6005,55.5576,55.579,9400.0
2011-12-21 12:00:00,77.73,77.8,77.72,77.73,157600.0,55.5576,55.6076,55.5504,55.5576,157600.0
2011-12-21 13:00:00,77.76,77.76,77.69,77.7,31200.0,55.579,55.579,55.529,55.5362,31200.0
2011-12-21 14:00:00,77.7,77.74,77.69,77.72,62500.0,55.5362,55.5647,55.529,55.5504,62500.0
2011-12-21 15:00:00,77.73,77.76,77.72,77.76,112700.0,55.5576,55.579,55.5504,55.579,112700.0
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 10:00:00,77.84,77.87,77.8,77.86,21700.0,55.6362,55.6577,55.6076,55.6505,21700.0
2011-12-22 11:00:00,77.85,77.86,77.82,77.84,27200.0,55.6434,55.6505,55.6219,55.6362,27200.0
2011-12-22 12:00:00,77.84,77.86,77.83,77.86,12200.0,55.6362,55.6505,55.6291,55.6505,12200.0
2011-12-22 13:00:00,77.86,77.87,77.82,77.86,24700.0,55.6505,55.6577,55.6219,55.6505,24700.0
2011-12-22 14:00:00,77.86,77.87,77.83,77.86,19700.0,55.6505,55.6577,55.6291,55.6505,19700.0
2011-12-22 15:00:00,77.82,77.88,77.78,77.88,86100.0,55.6219,55.6648,55.5933,55.6648,86100.0
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 10:00:00,77.56,77.58,77.52,77.58,64400.0,55.613,55.6273,55.5843,55.6273,64400.0
2011-12-23 11:00:00,77.55,77.58,77.52,77.56,18800.0,55.6058,55.6273,55.5843,55.613,18800.0
2011-12-23 12:00:00,77.57,77.61,77.55,77.61,101600.0,55.6202,55.6489,55.6058,55.6489,101600.0
2011-12-23 13:00:00,77.61,77.65,77.6,77.65,40000.0,55.6489,55.6775,55.6417,55.6775,40000.0
2011-12-23 14:00:00,77.65,77.65,77.62,77.64,9000.0,55.6775,55.6775,55.656,55.6704,9000.0
2011-12-23 15:00:00,77.62,77.71,77.62,77.71,44900.0,55.656,55.7206,55.656,55.7206,44900.0
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 10:00:00,77.64,77.65,77.58,77.6,7100.0,55.6704,55.6775,55.6273,55.6417,7100.0
2011-12-27 11:00:00,77.64,77.64,77.56,77.62,55200.0,55.6704,55.6704,55.613,55.656,55200.0
2011-12-27 12:00:00,77.6,77.66,77.58,77.6,19800.0,55.6417,55.6847,55.6273,55.6417,19800.0
2011-12-27 13:00:00,77.6,77.63,77.58,77.63,35900.0,55.6417,55.6632,55.6273,55.6632,35900.0
2011-12-27 14:00:00,77.62,77.64,77.59,77.6,20200.0,55.656,55.6704,55.6345,55.6417,20200.0
2011-12-27 15:00:00,77.61,77.62,77.56,77.56,12500.0,55.6489,55.656,55.613,55.613,12500.0
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 10:00:00,77.62,77.65,77.62,77.63,9800.0,55.656,55.6775,55.656,55.6632,9800.0
2011-12-28 11:00:00,77.62,77.63,77.57,77.59,17800.0,55.656,55.6632,55.6202,55.6345,17800.0
2011-12-28 12:00:00,77.6,77.62,77.57,77.61,22300.0,55.6417,55.656,55.6202,55.6489,22300.0
2011-12-28 13:00:00,77.62,77.64,77.59,77.63,103100.0,55.656,55.6704,55.6345,55.6632,103100.0
2011-12-28 14:00:00,77.64,77.66,77.59,77.66,279500.0,55.6704,55.6847,55.6345,55.6847,279500.0
2011-12-28 15:00:00,77.66,77.68,77.6,77.62,31900.0,55.6847,55.699,55.6417,55.656,31900.0
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 10:00:00,77.63,77.69,77.6,77.68,20000.0,55.6632,55.7062,55.6417,55.699,20000.0
2011-12-29 11:00:00,77.68,77.69,77.65,77.68,26400.0,55.699,55.7062,55.6775,55.699,26400.0
2011-12-29 12:00:00,77.68,77.69,77.65,77.69,17100.0,55.699,55.7062,55.6775,55.7062,17100.0
2011-12-29 13:00:00,77.68,77.75,77.67,77.73,34100.0,55.699,55.7492,55.6919,55.7349,34100.0
2011-12-29 14:00:00,77.72,77.78,77.71,77.75,42900.0,55.7277,55.7708,55.7206,55.7492,42900.0
2011-12-29 15:00:00,77.76,77.78,77.72,77.78,48700.0,55.7564,55.7708,55.7277,55.7708,48700.0
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 10:00:00,77.81,77.86,77.8,77.82,27500.0,55.7923,55.8281,55.7851,55.7994,27500.0
2011-12-30 11:00:00,77.79,77.85,77.79,77.82,41600.0,55.7779,55.8209,55.7779,55.7994,41600.0
2011-12-30 12:00:00,77.84,77.86,77.83,77.85,21000.0,55.8138,55.8281,55.8066,55.8209,21000.0
2011-12-30 13:00:00,77.86,77.89,77.85,77.89,26900.0,55.8281,55.8496,55.8209,55.8496,26900.0
2011-12-30 14:00:00,77.89,77.89,77.78,77.85,50300.0,55.8496,55.8496,55.7708,55.8209,50300.0
2011-12-30 15:00:00,77.86,77.89,77.81,77.83,33400.0,55.8281,55.8496,55.7923,55.8066,33400.0
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 10:00:00,77.79,77.79,77.66,77.66,41700.0,55.7779,55.7779,55.6847,55.6847,41700.0
2012-01-03 11:00:00,77.67,77.72,77.65,77.68,51400.0,55.6919,55.7277,55.6775,55.699,51400.0
2012-01-03 12:00:00,77.69,77.71,77.66,77.7,7700.0,55.7062,55.7206,55.6847,55.7134,7700.0
2012-01-03 13:00:00,77.66,77.71,77.66,77.7,8300.0,55.6847,55.7206,55.6847,55.7134,8300.0
2012-01-03 14:00:00,77.66,77.75,77.65,77.74,63200.0,55.6847,55.7492,55.6775,55.7421,63200.0
2012-01-03 15:00:00,77.75,77.79,77.71,77.78,19300.0,55.7492,55.7779,55.7206,55.7708,19300.0
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 10:00:00,77.71,77.74,77.66,77.74,18900.0,55.7206,55.7421,55.6847,55.7421,18900.0
2012-01-04 11:00:00,77.72,77.74,77.7,77.74,7100.0,55.7277,55.7421,55.7134,55.7421,7100.0
2012-01-04 12:00:00,77.74,77.74,77.69,77.71,25500.0,55.7421,55.7421,55.7062,55.7206,25500.0
2012-01-04 13:00:00,77.71,77.76,77.71,77.72,20400.0,55.7206,55.7564,55.7206,55.7277,20400.0
2012-01-04 14:00:00,77.71,77.76,77.67,77.67,50700.0,55.7206,55.7564,55.6919,55.6919,50700.0
2012-01-04 15:00:00,77.7,77.77,77.66,77.77,45500.0,55.7134,55.7636,55.6847,55.7636,45500.0
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 10:00:00,77.85,77.85,77.76,77.76,18300.0,55.8209,55.8209,55.7564,55.7564,18300.0
2012-01-05 11:00:00,77.8,77.84,77.77,77.83,17400.0,55.7851,55.8138,55.7636,55.8066,17400.0
2012-01-05 12:00:00,77.82,77.85,77.81,77.83,13600.0,55.7994,55.8209,55.7923,55.8066,13600.0
2012-01-05 13:00:00,77.85,77.85,77.78,77.82,19600.0,55.8209,55.8209,55.7708,55.7994,19600.0
2012-01-05 14:00:00,77.84,77.85,77.8,77.85,18500.0,55.8138,55.8209,55.7851,55.8209,18500.0
2012-01-05 15:00:00,77.85,77.89,77.78,77.86,49300.0,55.8209,55.8496,55.7708,55.8281,49300.0
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 10:00:00,77.9,77.94,77.82,77.86,688800.0,55.8568,55.8855,55.7994,55.8281,688800.0
2012-01-06 11:00:00,77.86,77.86,77.84,77.86,47100.0,55.8281,55.8281,55.8138,55.8281,47100.0
2012-01-06 12:00:00,77.85,77.89,77.85,77.88,32100.0,55.8209,55.8496,55.8209,55.8425,32100.0
2012-01-06 13:00:00,77.88,77.94,77.84,77.86,56200.0,55.8425,55.8855,55.8138,55.8281,56200.0
2012-01-06 14:00:00,77.84,77.93,77.84,77.9,77400.0,55.8138,55.8783,55.8138,55.8568,77400.0
2012-01-06 15:00:00,77.9,77.93,77.87,77.91,31900.0,55.8568,55.8783,55.8353,55.864,31900.0
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 10:00:00,77.97,77.97,77.92,77.96,13600.0,55.907,55.907,55.8711,55.8998,13600.0
2012-01-09 11:00:00,77.96,77.97,77.95,77.97,18500.0,55.8998,55.907,55.8926,55.907,18500.0
2012-01-09 12:00:00,77.97,77.97,77.95,77.97,37400.0,55.907,55.907,55.8926,55.907,37400.0
2012-01-09 13:00:00,77.96,77.97,77.95,77.97,28800.0,55.8998,55.907,55.8926,55.907,28800.0
2012-01-09 14:00:00,77.96,77.97,77.92,77.97,61600.0,55.8998,55.907,55.8711,55.907,61600.0
2012-01-09 15:00:00,77.97,78.0,77.94,77.98,66000.0,55.907,55.9285,55.8855,55.9142,66000.0
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 10:00:00,78.03,78.03,77.98,78.03,19100.0,55.95,55.95,55.9142,55.95,19100.0
2012-01-10 11:00:00,78.03,78.05,78.02,78.04,32100.0,55.95,55.9644,55.9428,55.9572,32100.0
2012-01-10 12:00:00,78.05,78.12,78.04,78.09,178800.0,55.9644,56.0145,55.9572,55.993,178800.0
2012-01-10 13:00:00,78.09,78.12,78.07,78.1,56600.0,55.993,56.0145,55.9787,56.0002,56600.0
2012-01-10 14:00:00,78.11,78.11,78.05,78.05,24000.0,56.0074,56.0074,55.9644,55.9644,24000.0
2012-01-10 15:00:00,78.05,78.06,77.96,77.96,127500.0,55.9644,55.9715,55.8998,55.8998,127500.0
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 10:00:00,78.02,78.05,78.01,78.05,75400.0,55.9428,55.9644,55.9357,55.9644,75400.0
2012-01-11 11:00:00,78.05,78.05,77.97,78.0,91000.0,55.9644,55.9644,55.907,55.9285,91000.0
2012-01-11 12:00:00,77.99,78.04,77.98,78.03,25300.0,55.9213,55.9572,55.9142,55.95,25300.0
2012-01-11 13:00:00,78.03,78.06,78.02,78.06,43700.0,55.95,55.9715,55.9428,55.9715,43700.0
2012-01-11 14:00:00,78.06,78.07,78.05,78.06,40400.0,55.9715,55.9787,55.9644,55.9715,40400.0
2012-01-11 15:00:00,78.06,78.07,78.01,78.05,49800.0,55.9715,55.9787,55.9357,55.9644,49800.0
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 10:00:00,78.12,78.13,78.05,78.09,364300.0,56.0145,56.0217,55.9644,55.993,364300.0
2012-01-12 11:00:00,78.09,78.09,78.04,78.05,17500.0,55.993,55.993,55.9572,55.9644,17500.0
2012-01-12 12:00:00,78.05,78.06,78.02,78.05,20300.0,55.9644,55.9715,55.9428,55.9644,20300.0
2012-01-12 13:00:00,78.06,78.06,78.03,78.03,15500.0,55.9715,55.9715,55.95,55.95,15500.0
2012-01-12 14:00:00,78.03,78.08,78.03,78.08,22000.0,55.95,55.9859,55.95,55.9859,22000.0
2012-01-12 15:00:00,78.05,78.08,78.02,78.06,32400.0,55.9644,55.9859,55.9428,55.9715,32400.0
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 10:00:00,78.1,78.12,78.09,78.11,24700.0,56.0002,56.0145,55.993,56.0074,24700.0
2012-01-13 11:00:00,78.11,78.11,78.09,78.1,34400.0,56.0074,56.0074,55.993,56.0002,34400.0
2012-01-13 12:00:00,78.11,78.13,78.1,78.13,42500.0,56.0074,56.0217,56.0002,56.0217,42500.0
2012-01-13 13:00:00,78.13,78.16,78.11,78.13,31500.0,56.0217,56.0432,56.0074,56.0217,31500.0
2012-01-13 14:00:00,78.12,78.17,78.11,78.15,317300.0,56.0145,56.0504,56.0074,56.0361,317300.0
2012-01-13 15:00:00,78.15,78.16,78.03,78.03,121500.0,56.0361,56.0432,55.95,55.95,121500.0
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 10:00:00,78.24,78.26,78.2,78.25,30000.0,56.1006,56.1149,56.0719,56.1078,30000.0
2012-01-17 11:00:00,78.23,78.24,78.17,78.18,14000.0,56.0934,56.1006,56.0504,56.0576,14000.0
2012-01-17 12:00:00,78.19,78.21,78.18,78.2,17300.0,56.0647,56.0791,56.0576,56.0719,17300.0
2012-01-17 13:00:00,78.2,78.2,78.17,78.19,18700.0,56.0719,56.0719,56.0504,56.0647,18700.0
2012-01-17 14:00:00,78.2,78.25,78.18,78.21,27000.0,56.0719,56.1078,56.0576,56.0791,27000.0
2012-01-17 15:00:00,78.21,78.24,78.18,78.21,25400.0,56.0791,56.1006,56.0576,56.0791,25400.0
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 10:00:00,78.31,78.31,78.2,78.21,16500.0,56.1508,56.1508,56.0719,56.0791,16500.0
2012-01-18 11:00:00,78.22,78.25,78.16,78.23,37000.0,56.0862,56.1078,56.0432,56.0934,37000.0
2012-01-18 12:00:00,78.23,78.25,78.19,78.24,14800.0,56.0934,56.1078,56.0647,56.1006,14800.0
2012-01-18 13:00:00,78.24,78.25,78.15,78.22,275400.0,56.1006,56.1078,56.0361,56.0862,275400.0
2012-01-18 14:00:00,78.22,78.22,78.15,78.19,54100.0,56.0862,56.0862,56.0361,56.0647,54100.0
2012-01-18 15:00:00,78.18,78.28,78.18,78.28,152000.0,56.0576,56.1293,56.0576,56.1293,152000.0
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 10:00:00,78.3,78.34,78.28,78.29,9800.0,56.1436,56.1723,56.1293,56.1364,9800.0
2012-01-19 11:00:00,78.3,78.3,78.25,78.28,61900.0,56.1436,56.1436,56.1078,56.1293,61900.0
2012-01-19 12:00:00,78.25,78.28,78.24,78.25,17400.0,56.1078,56.1293,56.1006,56.1078,17400.0
2012-01-19 13:00:00,78.25,78.28,78.24,78.25,17900.0,56.1078,56.1293,56.1006,56.1078,17900.0
2012-01-19 14:00:00,78.24,78.27,78.24,78.27,30800.0,56.1006,56.1221,56.1006,56.1221,30800.0
2012-01-19 15:00:00,78.27,78.27,78.24,78.26,57200.0,56.1221,56.1221,56.1006,56.1149,57200.0
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 10:00:00,78.35,78.35,78.29,78.29,17900.0,56.1795,56.1795,56.1364,56.1364,17900.0
2012-01-20 11:00:00,78.3,78.34,78.3,78.33,14600.0,56.1436,56.1723,56.1436,56.1651,14600.0
2012-01-20 12:00:00,78.34,78.36,78.3,78.35,22600.0,56.1723,56.1866,56.1436,56.1795,22600.0
2012-01-20 13:00:00,78.34,78.36,78.32,78.34,21900.0,56.1723,56.1866,56.158,56.1723,21900.0
2012-01-20 14:00:00,78.35,78.37,78.33,78.35,18500.0,56.1795,56.1938,56.1651,56.1795,18500.0
2012-01-20 15:00:00,78.34,78.36,78.31,78.33,29000.0,56.1723,56.1866,56.1508,56.1651,29000.0
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 10:00:00,78.4,78.4,78.36,78.37,18800.0,56.2153,56.2153,56.1866,56.1938,18800.0
2012-01-23 11:00:00,78.38,78.42,78.36,78.41,20600.0,56.201,56.2297,56.1866,56.2225,20600.0
2012-01-23 12:00:00,78.38,78.44,78.38,78.41,22200.0,56.201,56.244,56.201,56.2225,22200.0
2012-01-23 13:00:00,78.41,78.44,78.4,78.44,15300.0,56.2225,56.244,56.2153,56.244,15300.0
2012-01-23 14:00:00,78.43,78.44,78.42,78.43,12100.0,56.2368,56.244,56.2297,56.2368,12100.0
2012-01-23 15:00:00,78.42,78.46,78.42,78.46,42600.0,56.2297,56.2583,56.2297,56.2583,42600.0
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 10:00:00,78.46,78.48,78.43,78.48,39500.0,56.2583,56.2727,56.2368,56.2727,39500.0
2012-01-24 11:00:00,78.48,78.48,78.46,78.47,33100.0,56.2727,56.2727,56.2583,56.2655,33100.0
2012-01-24 12:00:00,78.46,78.49,78.46,78.48,21800.0,56.2583,56.2798,56.2583,56.2727,21800.0
2012-01-24 13:00:00,78.47,78.51,78.47,78.51,25400.0,56.2655,56.2942,56.2655,56.2942,25400.0
2012-01-24 14:00:00,78.5,78.52,78.5,78.5,28200.0,56.287,56.3014,56.287,56.287,28200.0
2012-01-24 15:00:00,78.52,78.53,78.49,78.53,36800.0,56.3014,56.3085,56.2798,56.3085,36800.0
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 10:00:00,78.56,78.62,78.56,78.56,23000.0,56.33,56.3731,56.33,56.33,23000.0
2012-01-25 11:00:00,78.55,78.6,78.55,78.6,17800.0,56.3229,56.3587,56.3229,56.3587,17800.0
2012-01-25 12:00:00,78.6,78.75,78.57,78.73,17500.0,56.3587,56.4663,56.3372,56.4519,17500.0
2012-01-25 13:00:00,78.73,78.77,78.71,78.76,24500.0,56.4519,56.4806,56.4376,56.4734,24500.0
2012-01-25 14:00:00,78.74,78.76,78.72,78.72,20500.0,56.4591,56.4734,56.4448,56.4448,20500.0
2012-01-25 15:00:00,78.75,78.77,78.72,78.76,80400.0,56.4663,56.4806,56.4448,56.4734,80400.0
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 10:00:00,78.85,78.86,78.81,78.81,32300.0,56.538,56.5451,56.5093,56.5093,32300.0
2012-01-26 11:00:00,78.85,78.88,78.81,78.85,21300.0,56.538,56.5595,56.5093,56.538,21300.0
2012-01-26 12:00:00,78.84,78.87,78.81,78.85,50800.0,56.5308,56.5523,56.5093,56.538,50800.0
2012-01-26 13:00:00,78.87,78.87,78.83,78.85,65600.0,56.5523,56.5523,56.5236,56.538,65600.0
2012-01-26 14:00:00,78.83,78.87,78.83,78.86,90500.0,56.5236,56.5523,56.5236,56.5451,90500.0
2012-01-26 15:00:00,78.85,78.87,78.8,78.8,35900.0,56.538,56.5523,56.5021,56.5021,35900.0
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 10:00:00,78.83,78.83,78.81,78.82,13900.0,56.5236,56.5236,56.5093,56.5165,13900.0
2012-01-27 11:00:00,78.82,78.83,78.8,78.81,33800.0,56.5165,56.5236,56.5021,56.5093,33800.0
2012-01-27 12:00:00,78.81,78.81,78.79,78.81,20900.0,56.5093,56.5093,56.495,56.5093,20900.0
2012-01-27 13:00:00,78.81,78.84,78.8,78.84,23500.0,56.5093,56.5308,56.5021,56.5308,23500.0
2012-01-27 14:00:00,78.83,78.86,78.82,78.86,15100.0,56.5236,56.5451,56.5165,56.5451,15100.0
2012-01-27 15:00:00,78.85,78.86,78.83,78.83,46000.0,56.538,56.5451,56.5236,56.5236,46000.0
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 10:00:00,78.81,78.83,78.8,78.83,13100.0,56.5093,56.5236,56.5021,56.5236,13100.0
2012-01-30 11:00:00,78.82,78.83,78.79,78.8,37200.0,56.5165,56.5236,56.495,56.5021,37200.0
2012-01-30 12:00:00,78.81,78.83,78.8,78.8,19600.0,56.5093,56.5236,56.5021,56.5021,19600.0
2012-01-30 13:00:00,78.8,78.82,78.79,78.8,23800.0,56.5021,56.5165,56.495,56.5021,23800.0
2012-01-30 14:00:00,78.8,78.83,78.8,78.8,43000.0,56.5021,56.5236,56.5021,56.5021,43000.0
2012-01-30 15:00:00,78.8,78.82,78.78,78.81,42300.0,56.5021,56.5165,56.4878,56.5093,42300.0
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 10:00:00,78.78,78.78,78.5,78.7,114500.0,56.5926,56.5926,56.3914,56.5351,114500.0
2012-01-31 11:00:00,78.7,78.7,78.64,78.65,162800.0,56.5351,56.5351,56.492,56.4992,162800.0
2012-01-31 12:00:00,78.65,78.66,78.62,78.66,20800.0,56.4992,56.5064,56.4776,56.5064,20800.0
2012-01-31 13:00:00,78.65,78.67,78.64,78.64,31600.0,56.4992,56.5136,56.492,56.492,31600.0
2012-01-31 14:00:00,78.64,78.64,78.59,78.59,85000.0,56.492,56.492,56.4561,56.4561,85000.0
2012-01-31 15:00:00,78.63,78.7,78.59,78.7,55200.0,56.4848,56.5351,56.4561,56.5351,55200.0
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 10:00:00,78.8,78.81,78.74,78.79,34300.0,56.6069,56.6141,56.5638,56.5998,34300.0
2012-02-01 11:00:00,78.79,78.81,78.78,78.81,23600.0,56.5998,56.6141,56.5926,56.6141,23600.0
2012-02-01 12:00:00,78.82,78.82,78.75,78.81,35400.0,56.6213,56.6213,56.571,56.6141,35400.0
2012-02-01 13:00:00,78.8,78.81,78.56,78.57,155800.0,56.6069,56.6141,56.4345,56.4417,155800.0
2012-02-01 14:00:00,78.57,78.62,78.55,78.61,61300.0,56.4417,56.4776,56.4274,56.4705,61300.0
2012-02-01 15:00:00,78.61,78.64,78.58,78.61,75300.0,56.4705,56.492,56.4489,56.4705,75300.0
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 10:00:00,78.68,78.69,78.63,78.65,23600.0,56.5207,56.5279,56.4848,56.4992,23600.0
2012-02-02 11:00:00,78.66,78.68,78.6,78.6,93100.0,56.5064,56.5207,56.4633,56.4633,93100.0
2012-02-02 12:00:00,78.6,78.62,78.54,78.58,283100.0,56.4633,56.4776,56.4202,56.4489,283100.0
2012-02-02 13:00:00,78.57,78.64,78.56,78.64,74600.0,56.4417,56.492,56.4345,56.492,74600.0
2012-02-02 14:00:00,78.64,78.66,78.58,78.62,72900.0,56.492,56.5064,56.4489,56.4776,72900.0
2012-02-02 15:00:00,78.61,78.69,78.59,78.61,86900.0,56.4705,56.5279,56.4561,56.4705,86900.0
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 10:00:00,78.7,78.73,78.65,78.69,24800.0,56.5351,56.5567,56.4992,56.5279,24800.0
2012-02-03 11:00:00,78.72,78.77,78.7,78.77,19700.0,56.5495,56.5854,56.5351,56.5854,19700.0
2012-02-03 12:00:00,78.76,78.81,78.75,78.81,35300.0,56.5782,56.6141,56.571,56.6141,35300.0
2012-02-03 13:00:00,78.81,78.82,78.78,78.81,21200.0,56.6141,56.6213,56.5926,56.6141,21200.0
2012-02-03 14:00:00,78.8,78.81,78.78,78.79,46800.0,56.6069,56.6141,56.5926,56.5998,46800.0
2012-02-03 15:00:00,78.8,78.9,78.75,78.9,86200.0,56.6069,56.6788,56.571,56.6788,86200.0
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 10:00:00,78.84,78.86,78.83,78.85,25200.0,56.6357,56.65,56.6285,56.6429,25200.0
2012-02-06 11:00:00,78.84,78.86,78.82,78.85,40000.0,56.6357,56.65,56.6213,56.6429,40000.0
2012-02-06 12:00:00,78.84,78.87,78.81,78.81,83700.0,56.6357,56.6572,56.6141,56.6141,83700.0
2012-02-06 13:00:00,78.81,78.88,78.8,78.88,91500.0,56.6141,56.6644,56.6069,56.6644,91500.0
2012-02-06 14:00:00,78.87,78.92,78.86,78.91,98200.0,56.6572,56.6931,56.65,56.686,98200.0
2012-02-06 15:00:00,78.91,79.03,78.89,79.03,905100.0,56.686,56.7722,56.6716,56.7722,905100.0
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 10:00:00,79.02,79.03,78.98,79.02,24700.0,56.765,56.7722,56.7363,56.765,24700.0
2012-02-07 11:00:00,79.01,79.02,78.98,79.01,35600.0,56.7578,56.765,56.7363,56.7578,35600.0
2012-02-07 12:00:00,79.02,79.03,79.0,79.0,24400.0,56.765,56.7722,56.7506,56.7506,24400.0
2012-02-07 13:00:00,79.0,79.02,79.0,79.02,29000.0,56.7506,56.765,56.7506,56.765,29000.0
2012-02-07 14:00:00,79.01,79.02,79.0,79.02,33400.0,56.7578,56.765,56.7506,56.765,33400.0
2012-02-07 15:00:00,79.01,79.02,79.0,79.02,47300.0,56.7578,56.765,56.7506,56.765,47300.0
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 10:00:00,79.05,79.08,79.04,79.05,19100.0,56.7865,56.8081,56.7794,56.7865,19100.0
2012-02-08 11:00:00,79.07,79.09,79.05,79.06,23300.0,56.8009,56.8153,56.7865,56.7937,23300.0
2012-02-08 12:00:00,79.06,79.08,79.05,79.08,11000.0,56.7937,56.8081,56.7865,56.8081,11000.0
2012-02-08 13:00:00,79.07,79.08,79.05,79.08,11400.0,56.8009,56.8081,56.7865,56.8081,11400.0
2012-02-08 14:00:00,79.07,79.09,79.05,79.07,28900.0,56.8009,56.8153,56.7865,56.8009,28900.0
2012-02-08 15:00:00,79.05,79.07,79.01,79.05,51500.0,56.7865,56.8009,56.7578,56.7865,51500.0
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 10:00:00,79.03,79.12,79.02,79.11,13700.0,56.7722,56.8368,56.765,56.8296,13700.0
2012-02-09 11:00:00,79.1,79.11,79.03,79.07,7200.0,56.8225,56.8296,56.7722,56.8009,7200.0
2012-02-09 12:00:00,79.08,79.08,79.05,79.07,14500.0,56.8081,56.8081,56.7865,56.8009,14500.0
2012-02-09 13:00:00,79.06,79.07,79.0,79.07,33500.0,56.7937,56.8009,56.7506,56.8009,33500.0
2012-02-09 14:00:00,79.07,79.07,79.03,79.07,31500.0,56.8009,56.8009,56.7722,56.8009,31500.0
2012-02-09 15:00:00,79.07,79.07,79.01,79.01,52600.0,56.8009,56.8009,56.7578,56.7578,52600.0
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 10:00:00,79.05,79.07,79.02,79.05,29300.0,56.7865,56.8009,56.765,56.7865,29300.0
2012-02-10 11:00:00,79.05,79.07,79.03,79.04,24600.0,56.7865,56.8009,56.7722,56.7794,24600.0
2012-02-10 12:00:00,79.05,79.08,79.03,79.05,64800.0,56.7865,56.8081,56.7722,56.7865,64800.0
2012-02-10 13:00:00,79.07,79.08,79.04,79.05,40200.0,56.8009,56.8081,56.7794,56.7865,40200.0
2012-02-10 14:00:00,79.05,79.09,79.04,79.06,23100.0,56.7865,56.8153,56.7794,56.7937,23100.0
2012-02-10 15:00:00,79.08,79.1,79.07,79.09,42300.0,56.8081,56.8225,56.8009,56.8153,42300.0
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 10:00:00,79.07,79.1,79.04,79.09,28200.0,56.8009,56.8225,56.7794,56.8153,28200.0
2012-02-13 11:00:00,79.1,79.11,79.05,79.06,51900.0,56.8225,56.8296,56.7865,56.7937,51900.0
2012-02-13 12:00:00,79.05,79.09,79.05,79.08,13100.0,56.7865,56.8153,56.7865,56.8081,13100.0
2012-02-13 13:00:00,79.08,79.11,79.05,79.1,34000.0,56.8081,56.8296,56.7865,56.8225,34000.0
2012-02-13 14:00:00,79.1,79.11,79.06,79.07,26300.0,56.8225,56.8296,56.7937,56.8009,26300.0
2012-02-13 15:00:00,79.06,79.08,79.04,79.04,68200.0,56.7937,56.8081,56.7794,56.7794,68200.0
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 10:00:00,79.06,79.08,79.05,79.07,11000.0,56.7937,56.8081,56.7865,56.8009,11000.0
2012-02-14 11:00:00,79.07,79.07,79.05,79.05,33700.0,56.8009,56.8009,56.7865,56.7865,33700.0
2012-02-14 12:00:00,79.06,79.1,79.05,79.1,72800.0,56.7937,56.8225,56.7865,56.8225,72800.0
2012-02-14 13:00:00,79.1,79.1,79.07,79.09,43800.0,56.8225,56.8225,56.8009,56.8153,43800.0
2012-02-14 14:00:00,79.08,79.09,79.07,79.09,12800.0,56.8081,56.8153,56.8009,56.8153,12800.0
2012-02-14 15:00:00,79.09,79.09,79.06,79.08,42500.0,56.8153,56.8153,56.7937,56.8081,42500.0
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 10:00:00,79.09,79.09,79.07,79.09,42100.0,56.8153,56.8153,56.8009,56.8153,42100.0
2012-02-15 11:00:00,79.09,79.13,79.07,79.12,74900.0,56.8153,56.844,56.8009,56.8368,74900.0
2012-02-15 12:00:00,79.13,79.17,79.11,79.16,52000.0,56.844,56.8727,56.8296,56.8656,52000.0
2012-02-15 13:00:00,79.16,79.17,79.12,79.13,49400.0,56.8656,56.8727,56.8368,56.844,49400.0
2012-02-15 14:00:00,79.15,79.16,79.11,79.15,130800.0,56.8584,56.8656,56.8296,56.8584,130800.0
2012-02-15 15:00:00,79.15,79.16,79.13,79.15,43900.0,56.8584,56.8656,56.844,56.8584,43900.0
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 10:00:00,79.07,79.08,79.05,79.08,79700.0,56.8009,56.8081,56.7865,56.8081,79700.0
2012-02-16 11:00:00,79.08,79.1,79.07,79.1,63000.0,56.8081,56.8225,56.8009,56.8225,63000.0
2012-02-16 12:00:00,79.1,79.1,79.08,79.08,33500.0,56.8225,56.8225,56.8081,56.8081,33500.0
2012-02-16 13:00:00,79.08,79.1,79.07,79.1,35000.0,56.8081,56.8225,56.8009,56.8225,35000.0
2012-02-16 14:00:00,79.1,79.12,79.08,79.12,90100.0,56.8225,56.8368,56.8081,56.8368,90100.0
2012-02-16 15:00:00,79.12,79.13,79.09,79.12,100200.0,56.8368,56.844,56.8153,56.8368,100200.0
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 10:00:00,79.07,79.09,79.06,79.08,30800.0,56.8009,56.8153,56.7937,56.8081,30800.0
2012-02-17 11:00:00,79.09,79.1,79.07,79.07,28300.0,56.8153,56.8225,56.8009,56.8009,28300.0
2012-02-17 12:00:00,79.09,79.11,79.09,79.1,20200.0,56.8153,56.8296,56.8153,56.8225,20200.0
2012-02-17 13:00:00,79.11,79.13,79.09,79.13,24900.0,56.8296,56.844,56.8153,56.844,24900.0
2012-02-17 14:00:00,79.13,79.15,79.1,79.14,33300.0,56.844,56.8584,56.8225,56.8512,33300.0
2012-02-17 15:00:00,79.14,79.17,79.13,79.16,41600.0,56.8512,56.8727,56.844,56.8656,41600.0
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 10:00:00,79.09,79.11,79.09,79.1,43400.0,56.8153,56.8296,56.8153,56.8225,43400.0
2012-02-21 11:00:00,79.09,79.11,79.09,79.11,42100.0,56.8153,56.8296,56.8153,56.8296,42100.0
2012-02-21 12:00:00,79.11,79.12,79.09,79.1,139800.0,56.8296,56.8368,56.8153,56.8225,139800.0
2012-02-21 13:00:00,79.1,79.12,79.09,79.11,78100.0,56.8225,56.8368,56.8153,56.8296,78100.0
2012-02-21 14:00:00,79.11,79.13,79.09,79.13,30700.0,56.8296,56.844,56.8153,56.844,30700.0
2012-02-21 15:00:00,79.12,79.14,79.11,79.12,26200.0,56.8368,56.8512,56.8296,56.8368,26200.0
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 10:00:00,79.11,79.16,79.09,79.1,780600.0,56.8296,56.8656,56.8153,56.8225,780600.0
2012-02-22 11:00:00,79.1,79.1,79.09,79.1,48200.0,56.8225,56.8225,56.8153,56.8225,48200.0
2012-02-22 12:00:00,79.1,79.12,79.1,79.11,348400.0,56.8225,56.8368,56.8225,56.8296,348400.0
2012-02-22 13:00:00,79.11,79.11,79.09,79.11,21700.0,56.8296,56.8296,56.8153,56.8296,21700.0
2012-02-22 14:00:00,79.12,79.17,79.1,79.15,85800.0,56.8368,56.8727,56.8225,56.8584,85800.0
2012-02-22 15:00:00,79.16,79.17,79.14,79.15,37500.0,56.8656,56.8727,56.8512,56.8584,37500.0
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 10:00:00,79.19,79.21,79.16,79.19,38000.0,56.8871,56.9015,56.8656,56.8871,38000.0
2012-02-23 11:00:00,79.2,79.21,79.18,79.2,52600.0,56.8943,56.9015,56.8799,56.8943,52600.0
2012-02-23 12:00:00,79.19,79.21,79.18,79.2,26600.0,56.8871,56.9015,56.8799,56.8943,26600.0
2012-02-23 13:00:00,79.21,79.26,79.2,79.22,40000.0,56.9015,56.9374,56.8943,56.9087,40000.0
2012-02-23 14:00:00,79.22,79.26,79.21,79.26,29500.0,56.9087,56.9374,56.9015,56.9374,29500.0
2012-02-23 15:00:00,79.25,79.26,79.23,79.26,123900.0,56.9302,56.9374,56.9158,56.9374,123900.0
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 10:00:00,79.13,79.15,79.12,79.14,52800.0,56.844,56.8584,56.8368,56.8512,52800.0
2012-02-24 11:00:00,79.14,79.18,79.13,79.18,146200.0,56.8512,56.8799,56.844,56.8799,146200.0
2012-02-24 12:00:00,79.18,79.23,79.14,79.22,141100.0,56.8799,56.9158,56.8512,56.9087,141100.0
2012-02-24 13:00:00,79.22,79.23,79.18,79.22,40300.0,56.9087,56.9158,56.8799,56.9087,40300.0
2012-02-24 14:00:00,79.22,79.23,79.2,79.21,76900.0,56.9087,56.9158,56.8943,56.9015,76900.0
2012-02-24 15:00:00,79.22,79.23,79.2,79.22,25300.0,56.9087,56.9158,56.8943,56.9087,25300.0
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 10:00:00,79.26,79.31,79.25,79.28,22900.0,56.9374,56.9733,56.9302,56.9518,22900.0
2012-02-27 11:00:00,79.26,79.3,79.26,79.28,30900.0,56.9374,56.9661,56.9374,56.9518,30900.0
2012-02-27 12:00:00,79.29,79.33,79.29,79.31,192500.0,56.9589,56.9877,56.9589,56.9733,192500.0
2012-02-27 13:00:00,79.32,79.33,79.31,79.33,122000.0,56.9805,56.9877,56.9733,56.9877,122000.0
2012-02-27 14:00:00,79.32,79.33,79.29,79.3,179700.0,56.9805,56.9877,56.9589,56.9661,179700.0
2012-02-27 15:00:00,79.29,79.31,79.22,79.25,59400.0,56.9589,56.9733,56.9087,56.9302,59400.0
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 10:00:00,79.3,79.31,79.27,79.31,13000.0,56.9661,56.9733,56.9446,56.9733,13000.0
2012-02-28 11:00:00,79.29,79.31,79.28,79.31,32400.0,56.9589,56.9733,56.9518,56.9733,32400.0
2012-02-28 12:00:00,79.31,79.36,79.31,79.35,33200.0,56.9733,57.0092,56.9733,57.002,33200.0
2012-02-28 13:00:00,79.36,79.37,79.32,79.35,26000.0,57.0092,57.0164,56.9805,57.002,26000.0
2012-02-28 14:00:00,79.36,79.36,79.34,79.35,47400.0,57.0092,57.0092,56.9949,57.002,47400.0
2012-02-28 15:00:00,79.35,79.35,79.31,79.34,67800.0,57.002,57.002,56.9733,56.9949,67800.0
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 10:00:00,79.28,79.28,79.23,79.24,30200.0,57.0545,57.0545,57.0185,57.0257,30200.0
2012-02-29 11:00:00,79.25,79.25,79.22,79.23,94000.0,57.0329,57.0329,57.0113,57.0185,94000.0
2012-02-29 12:00:00,79.24,79.25,79.24,79.25,38500.0,57.0257,57.0329,57.0257,57.0329,38500.0
2012-02-29 13:00:00,79.24,79.25,79.24,79.25,28300.0,57.0257,57.0329,57.0257,57.0329,28300.0
2012-02-29 14:00:00,79.25,79.25,79.23,79.24,41400.0,57.0329,57.0329,57.0185,57.0257,41400.0
2012-02-29 15:00:00,79.25,79.26,79.23,79.26,41200.0,57.0329,57.0401,57.0185,57.0401,41200.0
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 10:00:00,79.23,79.25,79.2,79.24,21700.0,57.0185,57.0329,56.9969,57.0257,21700.0
2012-03-01 11:00:00,79.25,79.25,79.2,79.25,55300.0,57.0329,57.0329,56.9969,57.0329,55300.0
2012-03-01 12:00:00,79.25,79.27,79.24,79.27,31500.0,57.0329,57.0473,57.0257,57.0473,31500.0
2012-03-01 13:00:00,79.26,79.27,79.25,79.26,39400.0,57.0401,57.0473,57.0329,57.0401,39400.0
2012-03-01 14:00:00,79.26,79.26,79.24,79.26,65500.0,57.0401,57.0401,57.0257,57.0401,65500.0
2012-03-01 15:00:00,79.26,79.29,79.21,79.28,123500.0,57.0401,57.0617,57.0041,57.0545,123500.0
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 10:00:00,79.29,79.3,79.28,79.3,23400.0,57.0617,57.0689,57.0545,57.0689,23400.0
2012-03-02 11:00:00,79.3,79.3,79.29,79.29,25100.0,57.0689,57.0689,57.0617,57.0617,25100.0
2012-03-02 12:00:00,79.29,79.3,79.29,79.3,17000.0,57.0617,57.0689,57.0617,57.0689,17000.0
2012-03-02 13:00:00,79.3,79.32,79.29,79.32,39500.0,57.0689,57.0833,57.0617,57.0833,39500.0
2012-03-02 14:00:00,79.32,79.35,79.27,79.33,138800.0,57.0833,57.1049,57.0473,57.0905,138800.0
2012-03-02 15:00:00,79.32,79.35,79.32,79.34,51500.0,57.0833,57.1049,57.0833,57.0977,51500.0
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 10:00:00,79.31,79.32,79.28,79.3,37700.0,57.0761,57.0833,57.0545,57.0689,37700.0
2012-03-05 11:00:00,79.3,79.31,79.29,79.3,10200.0,57.0689,57.0761,57.0617,57.0689,10200.0
2012-03-05 12:00:00,79.3,79.3,79.28,79.3,22700.0,57.0689,57.0689,57.0545,57.0689,22700.0
2012-03-05 13:00:00,79.3,79.3,79.25,79.28,24300.0,57.0689,57.0689,57.0329,57.0545,24300.0
2012-03-05 14:00:00,79.29,79.3,79.27,79.29,75700.0,57.0617,57.0689,57.0473,57.0617,75700.0
2012-03-05 15:00:00,79.28,79.31,79.28,79.3,70600.0,57.0545,57.0761,57.0545,57.0689,70600.0
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 10:00:00,79.28,79.28,79.27,79.27,36900.0,57.0545,57.0545,57.0473,57.0473,36900.0
2012-03-06 11:00:00,79.27,79.28,79.26,79.28,39100.0,57.0473,57.0545,57.0401,57.0545,39100.0
2012-03-06 12:00:00,79.28,79.28,79.25,79.27,53700.0,57.0545,57.0545,57.0329,57.0473,53700.0
2012-03-06 13:00:00,79.28,79.28,79.25,79.26,18000.0,57.0545,57.0545,57.0329,57.0401,18000.0
2012-03-06 14:00:00,79.27,79.27,79.24,79.25,20500.0,57.0473,57.0473,57.0257,57.0329,20500.0
2012-03-06 15:00:00,79.24,79.25,79.23,79.25,22600.0,57.0257,57.0329,57.0185,57.0329,22600.0
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 10:00:00,79.24,79.28,79.21,79.23,31100.0,57.0257,57.0545,57.0041,57.0185,31100.0
2012-03-07 11:00:00,79.23,79.27,79.22,79.22,24100.0,57.0185,57.0473,57.0113,57.0113,24100.0
2012-03-07 12:00:00,79.25,79.26,79.24,79.26,31300.0,57.0329,57.0401,57.0257,57.0401,31300.0
2012-03-07 13:00:00,79.26,79.27,79.25,79.27,14300.0,57.0401,57.0473,57.0329,57.0473,14300.0
2012-03-07 14:00:00,79.27,79.28,79.25,79.26,35300.0,57.0473,57.0545,57.0329,57.0401,35300.0
2012-03-07 15:00:00,79.26,79.28,79.25,79.28,47800.0,57.0401,57.0545,57.0329,57.0545,47800.0
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 10:00:00,79.29,79.31,79.26,79.29,58500.0,57.0617,57.0761,57.0401,57.0617,58500.0
2012-03-08 11:00:00,79.27,79.28,79.24,79.26,13700.0,57.0473,57.0545,57.0257,57.0401,13700.0
2012-03-08 12:00:00,79.27,79.27,79.25,79.26,5900.0,57.0473,57.0473,57.0329,57.0401,5900.0
2012-03-08 13:00:00,79.25,79.28,79.24,79.27,45200.0,57.0329,57.0545,57.0257,57.0473,45200.0
2012-03-08 14:00:00,79.27,79.27,79.26,79.27,32100.0,57.0473,57.0473,57.0401,57.0473,32100.0
2012-03-08 15:00:00,79.27,79.27,79.24,79.26,41100.0,57.0473,57.0473,57.0257,57.0401,41100.0
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 10:00:00,79.26,79.28,79.24,79.26,15200.0,57.0401,57.0545,57.0257,57.0401,15200.0
2012-03-09 11:00:00,79.24,79.27,79.24,79.27,23700.0,57.0257,57.0473,57.0257,57.0473,23700.0
2012-03-09 12:00:00,79.27,79.27,79.25,79.27,9300.0,57.0473,57.0473,57.0329,57.0473,9300.0
2012-03-09 13:00:00,79.26,79.27,79.21,79.21,54600.0,57.0401,57.0473,57.0041,57.0041,54600.0
2012-03-09 14:00:00,79.21,79.25,79.2,79.22,24300.0,57.0041,57.0329,56.9969,57.0113,24300.0
2012-03-09 15:00:00,79.22,79.24,79.21,79.24,24600.0,57.0113,57.0257,57.0041,57.0257,24600.0
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 10:00:00,79.16,79.22,79.16,79.2,15100.0,56.9682,57.0113,56.9682,56.9969,15100.0
2012-03-12 11:00:00,79.22,79.22,79.18,79.2,10800.0,57.0113,57.0113,56.9825,56.9969,10800.0
2012-03-12 12:00:00,79.2,79.22,79.18,79.21,17000.0,56.9969,57.0113,56.9825,57.0041,17000.0
2012-03-12 13:00:00,79.2,79.21,79.17,79.2,31200.0,56.9969,57.0041,56.9753,56.9969,31200.0
2012-03-12 14:00:00,79.19,79.21,79.17,79.19,32300.0,56.9897,57.0041,56.9753,56.9897,32300.0
2012-03-12 15:00:00,79.18,79.19,79.17,79.19,53100.0,56.9825,56.9897,56.9753,56.9897,53100.0
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 10:00:00,79.15,79.18,79.15,79.16,124300.0,56.961,56.9825,56.961,56.9682,124300.0
2012-03-13 11:00:00,79.16,79.2,79.16,79.19,79100.0,56.9682,56.9969,56.9682,56.9897,79100.0
2012-03-13 12:00:00,79.19,79.19,79.17,79.19,41600.0,56.9897,56.9897,56.9753,56.9897,41600.0
2012-03-13 13:00:00,79.19,79.19,79.16,79.18,37300.0,56.9897,56.9897,56.9682,56.9825,37300.0
2012-03-13 14:00:00,79.18,79.18,79.14,79.16,31600.0,56.9825,56.9825,56.9538,56.9682,31600.0
2012-03-13 15:00:00,79.15,79.16,79.13,79.15,69800.0,56.961,56.9682,56.9466,56.961,69800.0
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 10:00:00,79.09,79.1,79.04,79.05,22800.0,56.9178,56.925,56.8818,56.889,22800.0
2012-03-14 11:00:00,79.05,79.05,79.04,79.04,9400.0,56.889,56.889,56.8818,56.8818,9400.0
2012-03-14 12:00:00,79.05,79.05,79.03,79.04,33700.0,56.889,56.889,56.8746,56.8818,33700.0
2012-03-14 13:00:00,79.03,79.05,79.02,79.02,44100.0,56.8746,56.889,56.8674,56.8674,44100.0
2012-03-14 14:00:00,79.02,79.04,78.99,79.0,48300.0,56.8674,56.8818,56.8458,56.853,48300.0
2012-03-14 15:00:00,79.0,79.01,78.9,78.96,249300.0,56.853,56.8602,56.781,56.8242,249300.0
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 10:00:00,78.96,79.01,78.95,79.01,21100.0,56.8242,56.8602,56.817,56.8602,21100.0
2012-03-15 11:00:00,78.99,79.04,78.97,79.04,24400.0,56.8458,56.8818,56.8314,56.8818,24400.0
2012-03-15 12:00:00,79.03,79.03,78.97,78.99,24400.0,56.8746,56.8746,56.8314,56.8458,24400.0
2012-03-15 13:00:00,78.99,79.04,78.99,79.01,33800.0,56.8458,56.8818,56.8458,56.8602,33800.0
2012-03-15 14:00:00,79.01,79.04,78.99,79.0,58800.0,56.8602,56.8818,56.8458,56.853,58800.0
2012-03-15 15:00:00,79.0,79.01,78.95,78.98,82600.0,56.853,56.8602,56.817,56.8386,82600.0
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 10:00:00,79.0,79.05,78.98,79.02,30500.0,56.853,56.889,56.8386,56.8674,30500.0
2012-03-16 11:00:00,79.03,79.09,78.99,79.09,166800.0,56.8746,56.9178,56.8458,56.9178,166800.0
2012-03-16 12:00:00,79.07,79.09,79.02,79.02,56600.0,56.9034,56.9178,56.8674,56.8674,56600.0
2012-03-16 13:00:00,79.05,79.06,79.02,79.05,20800.0,56.889,56.8962,56.8674,56.889,20800.0
2012-03-16 14:00:00,79.05,79.08,79.04,79.06,19400.0,56.889,56.9106,56.8818,56.8962,19400.0
2012-03-16 15:00:00,79.07,79.08,79.04,79.07,30600.0,56.9034,56.9106,56.8818,56.9034,30600.0
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 10:00:00,78.97,78.99,78.93,78.95,27000.0,56.8314,56.8458,56.8026,56.817,27000.0
2012-03-19 11:00:00,78.95,78.99,78.94,78.94,30900.0,56.817,56.8458,56.8098,56.8098,30900.0
2012-03-19 12:00:00,78.95,78.96,78.93,78.94,22100.0,56.817,56.8242,56.8026,56.8098,22100.0
2012-03-19 13:00:00,78.93,78.94,78.9,78.94,96700.0,56.8026,56.8098,56.781,56.8098,96700.0
2012-03-19 14:00:00,78.94,79.04,78.93,78.99,376500.0,56.8098,56.8818,56.8026,56.8458,376500.0
2012-03-19 15:00:00,78.99,79.04,78.94,78.94,306300.0,56.8458,56.8818,56.8098,56.8098,306300.0
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 10:00:00,78.99,79.03,78.99,79.0,18900.0,56.8458,56.8746,56.8458,56.853,18900.0
2012-03-20 11:00:00,79.01,79.03,78.97,79.0,25200.0,56.8602,56.8746,56.8314,56.853,25200.0
2012-03-20 12:00:00,78.99,79.03,78.99,78.99,8900.0,56.8458,56.8746,56.8458,56.8458,8900.0
2012-03-20 13:00:00,79.0,79.0,78.96,78.98,14300.0,56.853,56.853,56.8242,56.8386,14300.0
2012-03-20 14:00:00,78.99,79.01,78.97,79.0,78200.0,56.8458,56.8602,56.8314,56.853,78200.0
2012-03-20 15:00:00,78.99,79.02,78.97,79.01,59600.0,56.8458,56.8674,56.8314,56.8602,59600.0
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 10:00:00,79.06,79.08,79.04,79.06,34300.0,56.8962,56.9106,56.8818,56.8962,34300.0
2012-03-21 11:00:00,79.06,79.07,79.04,79.07,24900.0,56.8962,56.9034,56.8818,56.9034,24900.0
2012-03-21 12:00:00,79.07,79.07,79.05,79.07,17000.0,56.9034,56.9034,56.889,56.9034,17000.0
2012-03-21 13:00:00,79.06,79.08,79.06,79.08,32200.0,56.8962,56.9106,56.8962,56.9106,32200.0
2012-03-21 14:00:00,79.08,79.09,79.06,79.08,35100.0,56.9106,56.9178,56.8962,56.9106,35100.0
2012-03-21 15:00:00,79.09,79.1,79.07,79.1,48700.0,56.9178,56.925,56.9034,56.925,48700.0
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 10:00:00,79.07,79.13,79.06,79.13,15200.0,56.9034,56.9466,56.8962,56.9466,15200.0
2012-03-22 11:00:00,79.13,79.13,79.07,79.1,22900.0,56.9466,56.9466,56.9034,56.925,22900.0
2012-03-22 12:00:00,79.08,79.1,79.07,79.1,21800.0,56.9106,56.925,56.9034,56.925,21800.0
2012-03-22 13:00:00,79.09,79.1,79.09,79.1,8300.0,56.9178,56.925,56.9178,56.925,8300.0
2012-03-22 14:00:00,79.1,79.1,79.08,79.1,25600.0,56.925,56.925,56.9106,56.925,25600.0
2012-03-22 15:00:00,79.09,79.1,79.09,79.1,36400.0,56.9178,56.925,56.9178,56.925,36400.0
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 10:00:00,79.13,79.15,79.12,79.14,42300.0,56.9466,56.961,56.9394,56.9538,42300.0
2012-03-23 11:00:00,79.13,79.14,79.11,79.12,31300.0,56.9466,56.9538,56.9322,56.9394,31300.0
2012-03-23 12:00:00,79.11,79.13,79.11,79.12,28100.0,56.9322,56.9466,56.9322,56.9394,28100.0
2012-03-23 13:00:00,79.13,79.13,79.11,79.13,16800.0,56.9466,56.9466,56.9322,56.9466,16800.0
2012-03-23 14:00:00,79.12,79.13,79.12,79.13,21800.0,56.9394,56.9466,56.9394,56.9466,21800.0
2012-03-23 15:00:00,79.13,79.13,79.12,79.13,43500.0,56.9466,56.9466,56.9394,56.9466,43500.0
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 10:00:00,79.09,79.12,79.06,79.09,58700.0,56.9178,56.9394,56.8962,56.9178,58700.0
2012-03-26 11:00:00,79.08,79.15,79.08,79.15,35700.0,56.9106,56.961,56.9106,56.961,35700.0
2012-03-26 12:00:00,79.14,79.15,79.12,79.14,18100.0,56.9538,56.961,56.9394,56.9538,18100.0
2012-03-26 13:00:00,79.14,79.15,79.11,79.14,19600.0,56.9538,56.961,56.9322,56.9538,19600.0
2012-03-26 14:00:00,79.13,79.17,79.12,79.17,35100.0,56.9466,56.9753,56.9394,56.9753,35100.0
2012-03-26 15:00:00,79.16,79.2,79.15,79.19,57800.0,56.9682,56.9969,56.961,56.9897,57800.0
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 10:00:00,79.2,79.25,79.19,79.25,54700.0,56.9969,57.0329,56.9897,57.0329,54700.0
2012-03-27 11:00:00,79.25,79.26,79.2,79.24,19500.0,57.0329,57.0401,56.9969,57.0257,19500.0
2012-03-27 12:00:00,79.23,79.25,79.22,79.25,23000.0,57.0185,57.0329,57.0113,57.0329,23000.0
2012-03-27 13:00:00,79.25,79.28,79.25,79.26,53500.0,57.0329,57.0545,57.0329,57.0401,53500.0
2012-03-27 14:00:00,79.26,79.26,79.24,79.25,32900.0,57.0401,57.0401,57.0257,57.0329,32900.0
2012-03-27 15:00:00,79.26,79.28,79.24,79.27,69700.0,57.0401,57.0545,57.0257,57.0473,69700.0
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 10:00:00,79.25,79.27,79.22,79.25,42400.0,57.0329,57.0473,57.0113,57.0329,42400.0
2012-03-28 11:00:00,79.27,79.29,79.22,79.22,252300.0,57.0473,57.0617,57.0113,57.0113,252300.0
2012-03-28 12:00:00,79.23,79.24,79.22,79.24,39100.0,57.0185,57.0257,57.0113,57.0257,39100.0
2012-03-28 13:00:00,79.24,79.25,79.22,79.25,48100.0,57.0257,57.0329,57.0113,57.0329,48100.0
2012-03-28 14:00:00,79.25,79.25,79.24,79.25,36700.0,57.0329,57.0329,57.0257,57.0329,36700.0
2012-03-28 15:00:00,79.25,79.25,79.24,79.25,40500.0,57.0329,57.0329,57.0257,57.0329,40500.0
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 10:00:00,79.25,79.26,79.24,79.24,33700.0,57.0329,57.0401,57.0257,57.0257,33700.0
2012-03-29 11:00:00,79.25,79.26,79.22,79.24,24000.0,57.0329,57.0401,57.0113,57.0257,24000.0
2012-03-29 12:00:00,79.24,79.26,79.24,79.24,63800.0,57.0257,57.0401,57.0257,57.0257,63800.0
2012-03-29 13:00:00,79.24,79.26,79.22,79.25,34000.0,57.0257,57.0401,57.0113,57.0329,34000.0
2012-03-29 14:00:00,79.26,79.26,79.24,79.24,78100.0,57.0401,57.0401,57.0257,57.0257,78100.0
2012-03-29 15:00:00,79.25,79.25,79.23,79.25,68200.0,57.0329,57.0329,57.0185,57.0329,68200.0
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 10:00:00,79.13,79.13,79.11,79.12,36300.0,57.0568,57.0568,57.0424,57.0496,36300.0
2012-03-30 11:00:00,79.12,79.12,79.05,79.1,55000.0,57.0496,57.0496,56.9991,57.0352,55000.0
2012-03-30 12:00:00,79.1,79.13,79.1,79.12,26400.0,57.0352,57.0568,57.0352,57.0496,26400.0
2012-03-30 13:00:00,79.13,79.13,79.07,79.07,22700.0,57.0568,57.0568,57.0135,57.0135,22700.0
2012-03-30 14:00:00,79.1,79.1,79.01,79.05,64400.0,57.0352,57.0352,56.9703,56.9991,64400.0
2012-03-30 15:00:00,79.07,79.08,79.03,79.04,50700.0,57.0135,57.0207,56.9847,56.9919,50700.0
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 10:00:00,79.07,79.1,79.03,79.05,14700.0,57.0135,57.0352,56.9847,56.9991,14700.0
2012-04-02 11:00:00,79.06,79.11,79.05,79.07,11100.0,57.0063,57.0424,56.9991,57.0135,11100.0
2012-04-02 12:00:00,79.07,79.1,79.05,79.06,20900.0,57.0135,57.0352,56.9991,57.0063,20900.0
2012-04-02 13:00:00,79.07,79.09,79.03,79.05,37000.0,57.0135,57.028,56.9847,56.9991,37000.0
2012-04-02 14:00:00,79.06,79.06,79.0,79.06,101400.0,57.0063,57.0063,56.9631,57.0063,101400.0
2012-04-02 15:00:00,79.05,79.07,79.03,79.05,33600.0,56.9991,57.0135,56.9847,56.9991,33600.0
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 10:00:00,79.11,79.11,79.06,79.09,42800.0,57.0424,57.0424,57.0063,57.028,42800.0
2012-04-03 11:00:00,79.09,79.12,79.08,79.12,50000.0,57.028,57.0496,57.0207,57.0496,50000.0
2012-04-03 12:00:00,79.12,79.13,79.09,79.12,56600.0,57.0496,57.0568,57.028,57.0496,56600.0
2012-04-03 13:00:00,79.12,79.12,79.09,79.1,47800.0,57.0496,57.0496,57.028,57.0352,47800.0
2012-04-03 14:00:00,79.09,79.09,78.93,78.97,190300.0,57.028,57.028,56.9126,56.9414,190300.0
2012-04-03 15:00:00,78.97,78.98,78.89,78.97,167300.0,56.9414,56.9486,56.8837,56.9414,167300.0
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 10:00:00,78.99,79.0,78.97,78.98,23900.0,56.9558,56.9631,56.9414,56.9486,23900.0
2012-04-04 11:00:00,78.99,79.0,78.95,78.98,50700.0,56.9558,56.9631,56.927,56.9486,50700.0
2012-04-04 12:00:00,78.98,78.98,78.93,78.95,48200.0,56.9486,56.9486,56.9126,56.927,48200.0
2012-04-04 13:00:00,78.93,78.95,78.93,78.94,18400.0,56.9126,56.927,56.9126,56.9198,18400.0
2012-04-04 14:00:00,78.94,78.98,78.92,78.98,69300.0,56.9198,56.9486,56.9054,56.9486,69300.0
2012-04-04 15:00:00,78.95,78.99,78.95,78.98,44200.0,56.927,56.9558,56.927,56.9486,44200.0
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 10:00:00,79.01,79.02,79.0,79.02,21600.0,56.9703,56.9775,56.9631,56.9775,21600.0
2012-04-05 11:00:00,79.01,79.03,79.0,79.03,14400.0,56.9703,56.9847,56.9631,56.9847,14400.0
2012-04-05 12:00:00,79.02,79.05,79.01,79.05,15300.0,56.9775,56.9991,56.9703,56.9991,15300.0
2012-04-05 13:00:00,79.02,79.05,79.01,79.04,41800.0,56.9775,56.9991,56.9703,56.9919,41800.0
2012-04-05 14:00:00,79.04,79.06,79.02,79.04,61300.0,56.9919,57.0063,56.9775,56.9919,61300.0
2012-04-05 15:00:00,79.04,79.05,79.01,79.03,58400.0,56.9919,56.9991,56.9703,56.9847,58400.0
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 10:00:00,79.11,79.13,79.05,79.1,31500.0,57.0424,57.0568,56.9991,57.0352,31500.0
2012-04-09 11:00:00,79.08,79.12,79.08,79.09,135400.0,57.0207,57.0496,57.0207,57.028,135400.0
2012-04-09 12:00:00,79.09,79.12,79.06,79.07,29200.0,57.028,57.0496,57.0063,57.0135,29200.0
2012-04-09 13:00:00,79.07,79.08,79.06,79.08,35000.0,57.0135,57.0207,57.0063,57.0207,35000.0
2012-04-09 14:00:00,79.08,79.08,79.05,79.06,22700.0,57.0207,57.0207,56.9991,57.0063,22700.0
2012-04-09 15:00:00,79.07,79.08,79.03,79.03,225100.0,57.0135,57.0207,56.9847,56.9847,225100.0
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 10:00:00,79.06,79.07,79.03,79.03,89000.0,57.0063,57.0135,56.9847,56.9847,89000.0
2012-04-10 11:00:00,79.05,79.07,79.02,79.05,77700.0,56.9991,57.0135,56.9775,56.9991,77700.0
2012-04-10 12:00:00,79.06,79.06,79.02,79.03,38100.0,57.0063,57.0063,56.9775,56.9847,38100.0
2012-04-10 13:00:00,79.04,79.09,79.03,79.08,99000.0,56.9919,57.028,56.9847,57.0207,99000.0
2012-04-10 14:00:00,79.08,79.1,79.06,79.08,96400.0,57.0207,57.0352,57.0063,57.0207,96400.0
2012-04-10 15:00:00,79.09,79.14,79.06,79.09,147400.0,57.028,57.064,57.0063,57.028,147400.0
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 10:00:00,79.12,79.14,79.1,79.12,40800.0,57.0496,57.064,57.0352,57.0496,40800.0
2012-04-11 11:00:00,79.12,79.13,79.09,79.11,28700.0,57.0496,57.0568,57.028,57.0424,28700.0
2012-04-11 12:00:00,79.11,79.12,79.08,79.1,17900.0,57.0424,57.0496,57.0207,57.0352,17900.0
2012-04-11 13:00:00,79.1,79.12,79.09,79.11,17700.0,57.0352,57.0496,57.028,57.0424,17700.0
2012-04-11 14:00:00,79.1,79.12,79.08,79.1,43600.0,57.0352,57.0496,57.0207,57.0352,43600.0
2012-04-11 15:00:00,79.12,79.13,79.08,79.11,140200.0,57.0496,57.0568,57.0207,57.0424,140200.0
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 10:00:00,79.12,79.15,79.09,79.15,86800.0,57.0496,57.0712,57.028,57.0712,86800.0
2012-04-12 11:00:00,79.15,79.15,79.13,79.14,45400.0,57.0712,57.0712,57.0568,57.064,45400.0
2012-04-12 12:00:00,79.13,79.16,79.13,79.15,53700.0,57.0568,57.0784,57.0568,57.0712,53700.0
2012-04-12 13:00:00,79.15,79.17,79.14,79.16,66200.0,57.0712,57.0856,57.064,57.0784,66200.0
2012-04-12 14:00:00,79.17,79.18,79.15,79.18,57400.0,57.0856,57.0928,57.0712,57.0928,57400.0
2012-04-12 15:00:00,79.19,79.19,79.17,79.18,124800.0,57.1001,57.1001,57.0856,57.0928,124800.0
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 10:00:00,79.18,79.19,79.17,79.19,77700.0,57.0928,57.1001,57.0856,57.1001,77700.0
2012-04-13 11:00:00,79.19,79.2,79.17,79.18,18800.0,57.1001,57.1073,57.0856,57.0928,18800.0
2012-04-13 12:00:00,79.18,79.19,79.17,79.18,21700.0,57.0928,57.1001,57.0856,57.0928,21700.0
2012-04-13 13:00:00,79.19,79.2,79.17,79.18,35200.0,57.1001,57.1073,57.0856,57.0928,35200.0
2012-04-13 14:00:00,79.17,79.19,79.17,79.18,49700.0,57.0856,57.1001,57.0856,57.0928,49700.0
2012-04-13 15:00:00,79.18,79.19,79.17,79.19,27400.0,57.0928,57.1001,57.0856,57.1001,27400.0
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 10:00:00,79.22,79.23,79.21,79.22,128500.0,57.1217,57.1289,57.1145,57.1217,128500.0
2012-04-16 11:00:00,79.22,79.23,79.21,79.23,78700.0,57.1217,57.1289,57.1145,57.1289,78700.0
2012-04-16 12:00:00,79.23,79.26,79.23,79.25,71000.0,57.1289,57.1505,57.1289,57.1433,71000.0
2012-04-16 13:00:00,79.25,79.26,79.24,79.24,55900.0,57.1433,57.1505,57.1361,57.1361,55900.0
2012-04-16 14:00:00,79.25,79.25,79.21,79.25,236500.0,57.1433,57.1433,57.1145,57.1433,236500.0
2012-04-16 15:00:00,79.25,79.26,79.23,79.25,118800.0,57.1433,57.1505,57.1289,57.1433,118800.0
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 10:00:00,79.23,79.25,79.2,79.22,42400.0,57.1289,57.1433,57.1073,57.1217,42400.0
2012-04-17 11:00:00,79.22,79.25,79.21,79.25,41500.0,57.1217,57.1433,57.1145,57.1433,41500.0
2012-04-17 12:00:00,79.25,79.26,79.24,79.26,89800.0,57.1433,57.1505,57.1361,57.1505,89800.0
2012-04-17 13:00:00,79.25,79.26,79.23,79.25,50900.0,57.1433,57.1505,57.1289,57.1433,50900.0
2012-04-17 14:00:00,79.25,79.25,79.21,79.25,84200.0,57.1433,57.1433,57.1145,57.1433,84200.0
2012-04-17 15:00:00,79.25,79.27,79.24,79.27,62100.0,57.1433,57.1577,57.1361,57.1577,62100.0
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 10:00:00,79.26,79.26,79.23,79.24,74800.0,57.1505,57.1505,57.1289,57.1361,74800.0
2012-04-18 11:00:00,79.24,79.25,79.22,79.22,24700.0,57.1361,57.1433,57.1217,57.1217,24700.0
2012-04-18 12:00:00,79.22,79.24,79.22,79.24,17500.0,57.1217,57.1361,57.1217,57.1361,17500.0
2012-04-18 13:00:00,79.25,79.25,79.23,79.25,14900.0,57.1433,57.1433,57.1289,57.1433,14900.0
2012-04-18 14:00:00,79.25,79.26,79.24,79.26,40300.0,57.1433,57.1505,57.1361,57.1505,40300.0
2012-04-18 15:00:00,79.26,79.26,79.25,79.26,75500.0,57.1505,57.1505,57.1433,57.1505,75500.0
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 10:00:00,79.3,79.31,79.28,79.31,24200.0,57.1794,57.1866,57.165,57.1866,24200.0
2012-04-19 11:00:00,79.3,79.3,79.26,79.28,41000.0,57.1794,57.1794,57.1505,57.165,41000.0
2012-04-19 12:00:00,79.27,79.29,79.26,79.29,21300.0,57.1577,57.1722,57.1505,57.1722,21300.0
2012-04-19 13:00:00,79.28,79.29,79.27,79.29,34000.0,57.165,57.1722,57.1577,57.1722,34000.0
2012-04-19 14:00:00,79.27,79.29,79.25,79.29,29200.0,57.1577,57.1722,57.1433,57.1722,29200.0
2012-04-19 15:00:00,79.29,79.29,79.27,79.28,27200.0,57.1722,57.1722,57.1577,57.165,27200.0
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 10:00:00,79.24,79.25,79.22,79.22,25400.0,57.1361,57.1433,57.1217,57.1217,25400.0
2012-04-20 11:00:00,79.23,79.26,79.22,79.24,25100.0,57.1289,57.1505,57.1217,57.1361,25100.0
2012-04-20 12:00:00,79.24,79.26,79.19,79.19,169200.0,57.1361,57.1505,57.1001,57.1001,169200.0
2012-04-20 13:00:00,79.19,79.21,79.14,79.2,66400.0,57.1001,57.1145,57.064,57.1073,66400.0
2012-04-20 14:00:00,79.21,79.25,79.2,79.25,37200.0,57.1145,57.1433,57.1073,57.1433,37200.0
2012-04-20 15:00:00,79.24,79.25,79.22,79.25,54100.0,57.1361,57.1433,57.1217,57.1433,54100.0
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 10:00:00,79.2,79.22,79.19,79.2,54800.0,57.1073,57.1217,57.1001,57.1073,54800.0
2012-04-23 11:00:00,79.2,79.22,79.2,79.2,9300.0,57.1073,57.1217,57.1073,57.1073,9300.0
2012-04-23 12:00:00,79.2,79.21,79.19,79.2,23300.0,57.1073,57.1145,57.1001,57.1073,23300.0
2012-04-23 13:00:00,79.2,79.22,79.2,79.21,33700.0,57.1073,57.1217,57.1073,57.1145,33700.0
2012-04-23 14:00:00,79.21,79.21,79.19,79.19,23700.0,57.1145,57.1145,57.1001,57.1001,23700.0
2012-04-23 15:00:00,79.19,79.21,79.19,79.2,33200.0,57.1001,57.1145,57.1001,57.1073,33200.0
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 10:00:00,79.23,79.23,79.21,79.22,26800.0,57.1289,57.1289,57.1145,57.1217,26800.0
2012-04-24 11:00:00,79.22,79.22,79.21,79.22,7700.0,57.1217,57.1217,57.1145,57.1217,7700.0
2012-04-24 12:00:00,79.22,79.22,79.21,79.21,17900.0,57.1217,57.1217,57.1145,57.1145,17900.0
2012-04-24 13:00:00,79.21,79.22,79.2,79.2,22300.0,57.1145,57.1217,57.1073,57.1073,22300.0
2012-04-24 14:00:00,79.21,79.23,79.2,79.22,33700.0,57.1145,57.1289,57.1073,57.1217,33700.0
2012-04-24 15:00:00,79.22,79.24,79.21,79.24,33700.0,57.1217,57.1361,57.1145,57.1361,33700.0
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 10:00:00,79.22,79.24,79.22,79.24,41600.0,57.1217,57.1361,57.1217,57.1361,41600.0
2012-04-25 11:00:00,79.24,79.26,79.23,79.26,29700.0,57.1361,57.1505,57.1289,57.1505,29700.0
2012-04-25 12:00:00,79.26,79.27,79.24,79.26,32800.0,57.1505,57.1577,57.1361,57.1505,32800.0
2012-04-25 13:00:00,79.26,79.28,79.25,79.28,26000.0,57.1505,57.165,57.1433,57.165,26000.0
2012-04-25 14:00:00,79.27,79.31,79.25,79.31,55600.0,57.1577,57.1866,57.1433,57.1866,55600.0
2012-04-25 15:00:00,79.31,79.32,79.3,79.31,28500.0,57.1866,57.1938,57.1794,57.1866,28500.0
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 10:00:00,79.26,79.28,79.25,79.28,22500.0,57.1505,57.165,57.1433,57.165,22500.0
2012-04-26 11:00:00,79.28,79.3,79.26,79.28,41200.0,57.165,57.1794,57.1505,57.165,41200.0
2012-04-26 12:00:00,79.29,79.31,79.28,79.3,25200.0,57.1722,57.1866,57.165,57.1794,25200.0
2012-04-26 13:00:00,79.32,79.33,79.3,79.31,13900.0,57.1938,57.201,57.1794,57.1866,13900.0
2012-04-26 14:00:00,79.32,79.32,79.3,79.31,31000.0,57.1938,57.1938,57.1794,57.1866,31000.0
2012-04-26 15:00:00,79.31,79.32,79.3,79.32,36700.0,57.1866,57.1938,57.1794,57.1938,36700.0
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 10:00:00,79.34,79.34,79.31,79.32,57900.0,57.2082,57.2082,57.1866,57.1938,57900.0
2012-04-27 11:00:00,79.33,79.34,79.31,79.33,49200.0,57.201,57.2082,57.1866,57.201,49200.0
2012-04-27 12:00:00,79.34,79.34,79.33,79.34,32000.0,57.2082,57.2082,57.201,57.2082,32000.0
2012-04-27 13:00:00,79.34,79.34,79.29,79.29,54300.0,57.2082,57.2082,57.1722,57.1722,54300.0
2012-04-27 14:00:00,79.29,79.33,79.29,79.32,35900.0,57.1722,57.201,57.1722,57.1938,35900.0
2012-04-27 15:00:00,79.33,79.36,79.27,79.28,49400.0,57.201,57.2226,57.1577,57.165,49400.0
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 10:00:00,79.22,79.24,79.22,79.23,30500.0,57.2255,57.24,57.2255,57.2327,30500.0
2012-04-30 11:00:00,79.22,79.24,79.22,79.23,33200.0,57.2255,57.24,57.2255,57.2327,33200.0
2012-04-30 12:00:00,79.22,79.24,79.22,79.22,25700.0,57.2255,57.24,57.2255,57.2255,25700.0
2012-04-30 13:00:00,79.24,79.24,79.22,79.22,48900.0,57.24,57.24,57.2255,57.2255,48900.0
2012-04-30 14:00:00,79.23,79.26,79.22,79.24,64300.0,57.2327,57.2544,57.2255,57.24,64300.0
2012-04-30 15:00:00,79.24,79.25,79.2,79.22,83300.0,57.24,57.2472,57.2111,57.2255,83300.0
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 10:00:00,79.19,79.19,79.14,79.17,42200.0,57.2039,57.2039,57.1677,57.1894,42200.0
2012-05-01 11:00:00,79.16,79.2,79.15,79.19,37900.0,57.1822,57.2111,57.175,57.2039,37900.0
2012-05-01 12:00:00,79.2,79.22,79.19,79.22,36200.0,57.2111,57.2255,57.2039,57.2255,36200.0
2012-05-01 13:00:00,79.21,79.23,79.2,79.21,19700.0,57.2183,57.2327,57.2111,57.2183,19700.0
2012-05-01 14:00:00,79.22,79.22,79.21,79.21,30400.0,57.2255,57.2255,57.2183,57.2183,30400.0
2012-05-01 15:00:00,79.22,79.22,79.19,79.21,70900.0,57.2255,57.2255,57.2039,57.2183,70900.0
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 10:00:00,79.21,79.22,79.2,79.21,24000.0,57.2183,57.2255,57.2111,57.2183,24000.0
2012-05-02 11:00:00,79.21,79.23,79.2,79.23,47800.0,57.2183,57.2327,57.2111,57.2327,47800.0
2012-05-02 12:00:00,79.23,79.23,79.21,79.22,29000.0,57.2327,57.2327,57.2183,57.2255,29000.0
2012-05-02 13:00:00,79.22,79.24,79.21,79.24,5900.0,57.2255,57.24,57.2183,57.24,5900.0
2012-05-02 14:00:00,79.24,79.25,79.23,79.24,22100.0,57.24,57.2472,57.2327,57.24,22100.0
2012-05-02 15:00:00,79.25,79.25,79.24,79.25,26700.0,57.2472,57.2472,57.24,57.2472,26700.0
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 10:00:00,79.21,79.23,79.21,79.23,32100.0,57.2183,57.2327,57.2183,57.2327,32100.0
2012-05-03 11:00:00,79.23,79.24,79.22,79.23,24200.0,57.2327,57.24,57.2255,57.2327,24200.0
2012-05-03 12:00:00,79.24,79.25,79.23,79.25,29200.0,57.24,57.2472,57.2327,57.2472,29200.0
2012-05-03 13:00:00,79.25,79.25,79.23,79.24,24500.0,57.2472,57.2472,57.2327,57.24,24500.0
2012-05-03 14:00:00,79.23,79.27,79.22,79.25,42700.0,57.2327,57.2616,57.2255,57.2472,42700.0
2012-05-03 15:00:00,79.27,79.27,79.25,79.26,36100.0,57.2616,57.2616,57.2472,57.2544,36100.0
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 10:00:00,79.31,79.32,79.3,79.3,13500.0,57.2905,57.2978,57.2833,57.2833,13500.0
2012-05-04 11:00:00,79.3,79.3,79.28,79.29,17400.0,57.2833,57.2833,57.2689,57.2761,17400.0
2012-05-04 12:00:00,79.3,79.3,79.29,79.3,20400.0,57.2833,57.2833,57.2761,57.2833,20400.0
2012-05-04 13:00:00,79.3,79.3,79.28,79.29,27700.0,57.2833,57.2833,57.2689,57.2761,27700.0
2012-05-04 14:00:00,79.29,79.29,79.27,79.28,26300.0,57.2761,57.2761,57.2616,57.2689,26300.0
2012-05-04 15:00:00,79.28,79.3,79.27,79.29,36600.0,57.2689,57.2833,57.2616,57.2761,36600.0
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 10:00:00,79.31,79.32,79.3,79.32,21700.0,57.2905,57.2978,57.2833,57.2978,21700.0
2012-05-07 11:00:00,79.32,79.32,79.31,79.32,15800.0,57.2978,57.2978,57.2905,57.2978,15800.0
2012-05-07 12:00:00,79.32,79.32,79.31,79.32,16300.0,57.2978,57.2978,57.2905,57.2978,16300.0
2012-05-07 13:00:00,79.32,79.32,79.31,79.32,19900.0,57.2978,57.2978,57.2905,57.2978,19900.0
2012-05-07 14:00:00,79.31,79.32,79.31,79.32,19600.0,57.2905,57.2978,57.2905,57.2978,19600.0
2012-05-07 15:00:00,79.31,79.34,79.31,79.34,56100.0,57.2905,57.3122,57.2905,57.3122,56100.0
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 10:00:00,79.31,79.33,79.3,79.33,35700.0,57.2905,57.305,57.2833,57.305,35700.0
2012-05-08 11:00:00,79.32,79.33,79.29,79.31,38900.0,57.2978,57.305,57.2761,57.2905,38900.0
2012-05-08 12:00:00,79.3,79.33,79.29,79.33,18300.0,57.2833,57.305,57.2761,57.305,18300.0
2012-05-08 13:00:00,79.33,79.33,79.3,79.32,21200.0,57.305,57.305,57.2833,57.2978,21200.0
2012-05-08 14:00:00,79.32,79.32,79.3,79.3,30300.0,57.2978,57.2978,57.2833,57.2833,30300.0
2012-05-08 15:00:00,79.31,79.32,79.29,79.29,56700.0,57.2905,57.2978,57.2761,57.2761,56700.0
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 10:00:00,79.29,79.3,79.26,79.29,29800.0,57.2761,57.2833,57.2544,57.2761,29800.0
2012-05-09 11:00:00,79.29,79.31,79.26,79.3,50100.0,57.2761,57.2905,57.2544,57.2833,50100.0
2012-05-09 12:00:00,79.31,79.31,79.25,79.28,80900.0,57.2905,57.2905,57.2472,57.2689,80900.0
2012-05-09 13:00:00,79.29,79.29,79.24,79.28,47900.0,57.2761,57.2761,57.24,57.2689,47900.0
2012-05-09 14:00:00,79.28,79.29,79.26,79.28,51300.0,57.2689,57.2761,57.2544,57.2689,51300.0
2012-05-09 15:00:00,79.28,79.29,79.23,79.24,66900.0,57.2689,57.2761,57.2327,57.24,66900.0
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 10:00:00,79.23,79.25,79.22,79.23,14400.0,57.2327,57.2472,57.2255,57.2327,14400.0
2012-05-10 11:00:00,79.23,79.23,79.22,79.22,29300.0,57.2327,57.2327,57.2255,57.2255,29300.0
2012-05-10 12:00:00,79.22,79.23,79.2,79.2,50900.0,57.2255,57.2327,57.2111,57.2111,50900.0
2012-05-10 13:00:00,79.22,79.22,79.19,79.19,50600.0,57.2255,57.2255,57.2039,57.2039,50600.0
2012-05-10 14:00:00,79.2,79.22,79.19,79.19,36200.0,57.2111,57.2255,57.2039,57.2039,36200.0
2012-05-10 15:00:00,79.18,79.24,79.18,79.24,70900.0,57.1966,57.24,57.1966,57.24,70900.0
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 10:00:00,79.23,79.23,79.2,79.22,17700.0,57.2327,57.2327,57.2111,57.2255,17700.0
2012-05-11 11:00:00,79.22,79.23,79.2,79.2,23400.0,57.2255,57.2327,57.2111,57.2111,23400.0
2012-05-11 12:00:00,79.2,79.23,79.2,79.21,26300.0,57.2111,57.2327,57.2111,57.2183,26300.0
2012-05-11 13:00:00,79.22,79.24,79.21,79.23,19400.0,57.2255,57.24,57.2183,57.2327,19400.0
2012-05-11 14:00:00,79.24,79.25,79.22,79.25,19300.0,57.24,57.2472,57.2255,57.2472,19300.0
2012-05-11 15:00:00,79.24,79.26,79.21,79.24,19900.0,57.24,57.2544,57.2183,57.24,19900.0
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 10:00:00,79.22,79.23,79.2,79.21,14600.0,57.2255,57.2327,57.2111,57.2183,14600.0
2012-05-14 11:00:00,79.2,79.22,79.19,79.2,24200.0,57.2111,57.2255,57.2039,57.2111,24200.0
2012-05-14 12:00:00,79.2,79.22,79.2,79.2,17800.0,57.2111,57.2255,57.2111,57.2111,17800.0
2012-05-14 13:00:00,79.2,79.2,79.18,79.19,36000.0,57.2111,57.2111,57.1966,57.2039,36000.0
2012-05-14 14:00:00,79.19,79.23,79.18,79.23,35800.0,57.2039,57.2327,57.1966,57.2327,35800.0
2012-05-14 15:00:00,79.23,79.23,79.18,79.23,53100.0,57.2327,57.2327,57.1966,57.2327,53100.0
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 10:00:00,79.21,79.22,79.19,79.2,11800.0,57.2183,57.2255,57.2039,57.2111,11800.0
2012-05-15 11:00:00,79.2,79.22,79.19,79.2,38100.0,57.2111,57.2255,57.2039,57.2111,38100.0
2012-05-15 12:00:00,79.2,79.21,79.18,79.2,20800.0,57.2111,57.2183,57.1966,57.2111,20800.0
2012-05-15 13:00:00,79.2,79.2,79.18,79.19,36400.0,57.2111,57.2111,57.1966,57.2039,36400.0
2012-05-15 14:00:00,79.2,79.23,79.18,79.22,68600.0,57.2111,57.2327,57.1966,57.2255,68600.0
2012-05-15 15:00:00,79.21,79.22,79.21,79.22,18200.0,57.2183,57.2255,57.2183,57.2255,18200.0
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 10:00:00,79.15,79.16,79.11,79.14,70200.0,57.175,57.1822,57.1461,57.1677,70200.0
2012-05-16 11:00:00,79.14,79.16,79.1,79.15,33000.0,57.1677,57.1822,57.1388,57.175,33000.0
2012-05-16 12:00:00,79.14,79.16,79.14,79.15,15600.0,57.1677,57.1822,57.1677,57.175,15600.0
2012-05-16 13:00:00,79.16,79.18,79.14,79.17,27700.0,57.1822,57.1966,57.1677,57.1894,27700.0
2012-05-16 14:00:00,79.18,79.19,79.16,79.18,75500.0,57.1966,57.2039,57.1822,57.1966,75500.0
2012-05-16 15:00:00,79.18,79.19,79.16,79.18,45200.0,57.1966,57.2039,57.1822,57.1966,45200.0
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 10:00:00,79.05,79.06,79.03,79.06,27600.0,57.1027,57.1099,57.0883,57.1099,27600.0
2012-05-17 11:00:00,79.05,79.06,79.04,79.06,11200.0,57.1027,57.1099,57.0955,57.1099,11200.0
2012-05-17 12:00:00,79.06,79.07,79.03,79.03,23700.0,57.1099,57.1172,57.0883,57.0883,23700.0
2012-05-17 13:00:00,79.04,79.04,79.0,79.02,25400.0,57.0955,57.0955,57.0666,57.081,25400.0
2012-05-17 14:00:00,79.02,79.03,79.0,79.0,31300.0,57.081,57.0883,57.0666,57.0666,31300.0
2012-05-17 15:00:00,79.03,79.03,79.01,79.02,45300.0,57.0883,57.0883,57.0738,57.081,45300.0
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 10:00:00,78.92,78.95,78.91,78.93,18800.0,57.0088,57.0305,57.0016,57.016,18800.0
2012-05-18 11:00:00,78.93,79.0,78.91,78.98,22700.0,57.016,57.0666,57.0016,57.0522,22700.0
2012-05-18 12:00:00,78.99,79.03,78.96,79.0,24900.0,57.0594,57.0883,57.0377,57.0666,24900.0
2012-05-18 13:00:00,79.01,79.02,78.97,79.02,18800.0,57.0738,57.081,57.0449,57.081,18800.0
2012-05-18 14:00:00,79.01,79.02,78.99,79.01,19000.0,57.0738,57.081,57.0594,57.0738,19000.0
2012-05-18 15:00:00,79.0,79.01,78.97,79.01,38600.0,57.0666,57.0738,57.0449,57.0738,38600.0
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 10:00:00,78.93,78.94,78.9,78.9,28900.0,57.016,57.0233,56.9944,56.9944,28900.0
2012-05-21 11:00:00,78.94,78.95,78.91,78.94,17100.0,57.0233,57.0305,57.0016,57.0233,17100.0
2012-05-21 12:00:00,78.94,78.95,78.92,78.94,15100.0,57.0233,57.0305,57.0088,57.0233,15100.0
2012-05-21 13:00:00,78.95,78.96,78.94,78.95,12900.0,57.0305,57.0377,57.0233,57.0305,12900.0
2012-05-21 14:00:00,78.95,78.95,78.91,78.92,23200.0,57.0305,57.0305,57.0016,57.0088,23200.0
2012-05-21 15:00:00,78.92,78.95,78.91,78.94,28500.0,57.0088,57.0305,57.0016,57.0233,28500.0
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 10:00:00,78.95,78.95,78.89,78.95,24900.0,57.0305,57.0305,56.9871,57.0305,24900.0
2012-05-22 11:00:00,78.94,78.96,78.91,78.92,45300.0,57.0233,57.0377,57.0016,57.0088,45300.0
2012-05-22 12:00:00,78.92,78.93,78.9,78.91,49200.0,57.0088,57.016,56.9944,57.0016,49200.0
2012-05-22 13:00:00,78.92,78.93,78.89,78.92,19100.0,57.0088,57.016,56.9871,57.0088,19100.0
2012-05-22 14:00:00,78.92,78.94,78.9,78.93,34300.0,57.0088,57.0233,56.9944,57.016,34300.0
2012-05-22 15:00:00,78.94,78.97,78.9,78.95,58200.0,57.0233,57.0449,56.9944,57.0305,58200.0
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 10:00:00,78.96,78.98,78.92,78.95,116900.0,57.0377,57.0522,57.0088,57.0305,116900.0
2012-05-23 11:00:00,78.95,78.99,78.92,78.94,107400.0,57.0305,57.0594,57.0088,57.0233,107400.0
2012-05-23 12:00:00,78.94,78.94,78.93,78.94,6800.0,57.0233,57.0233,57.016,57.0233,6800.0
2012-05-23 13:00:00,78.93,78.94,78.93,78.93,20500.0,57.016,57.0233,57.016,57.016,20500.0
2012-05-23 14:00:00,78.94,78.94,78.92,78.93,43700.0,57.0233,57.0233,57.0088,57.016,43700.0
2012-05-23 15:00:00,78.92,78.96,78.92,78.95,28200.0,57.0088,57.0377,57.0088,57.0305,28200.0
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 10:00:00,78.89,78.9,78.87,78.89,50100.0,56.9871,56.9944,56.9727,56.9871,50100.0
2012-05-24 11:00:00,78.9,78.93,78.89,78.91,41000.0,56.9944,57.016,56.9871,57.0016,41000.0
2012-05-24 12:00:00,78.91,78.95,78.9,78.94,12200.0,57.0016,57.0305,56.9944,57.0233,12200.0
2012-05-24 13:00:00,78.95,78.96,78.88,78.95,47100.0,57.0305,57.0377,56.9799,57.0305,47100.0
2012-05-24 14:00:00,78.95,78.95,78.91,78.93,50900.0,57.0305,57.0305,57.0016,57.016,50900.0
2012-05-24 15:00:00,78.92,78.94,78.89,78.89,26400.0,57.0088,57.0233,56.9871,56.9871,26400.0
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 10:00:00,78.95,78.97,78.94,78.96,10500.0,57.0305,57.0449,57.0233,57.0377,10500.0
2012-05-25 11:00:00,78.96,78.98,78.95,78.97,11200.0,57.0377,57.0522,57.0305,57.0449,11200.0
2012-05-25 12:00:00,78.96,78.97,78.95,78.96,42000.0,57.0377,57.0449,57.0305,57.0377,42000.0
2012-05-25 13:00:00,78.96,78.97,78.95,78.96,25500.0,57.0377,57.0449,57.0305,57.0377,25500.0
2012-05-25 14:00:00,78.97,78.98,78.95,78.97,34700.0,57.0449,57.0522,57.0305,57.0449,34700.0
2012-05-25 15:00:00,78.98,78.99,78.96,78.99,39000.0,57.0522,57.0594,57.0377,57.0594,39000.0
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 10:00:00,78.95,78.96,78.92,78.96,25400.0,57.0305,57.0377,57.0088,57.0377,25400.0
2012-05-29 11:00:00,78.94,78.98,78.94,78.96,15500.0,57.0233,57.0522,57.0233,57.0377,15500.0
2012-05-29 12:00:00,78.96,78.99,78.95,78.99,10900.0,57.0377,57.0594,57.0305,57.0594,10900.0
2012-05-29 13:00:00,78.99,79.0,78.96,79.0,10800.0,57.0594,57.0666,57.0377,57.0666,10800.0
2012-05-29 14:00:00,79.0,79.01,78.99,79.0,18000.0,57.0666,57.0738,57.0594,57.0666,18000.0
2012-05-29 15:00:00,78.99,79.0,78.98,78.99,36500.0,57.0594,57.0666,57.0522,57.0594,36500.0
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 10:00:00,78.97,79.03,78.95,79.02,23700.0,57.0449,57.0883,57.0305,57.081,23700.0
2012-05-30 11:00:00,79.03,79.03,79.0,79.03,81500.0,57.0883,57.0883,57.0666,57.0883,81500.0
2012-05-30 12:00:00,79.03,79.04,79.0,79.03,28000.0,57.0883,57.0955,57.0666,57.0883,28000.0
2012-05-30 13:00:00,79.02,79.03,79.02,79.03,7900.0,57.081,57.0883,57.081,57.0883,7900.0
2012-05-30 14:00:00,79.03,79.04,79.0,79.01,34100.0,57.0883,57.0955,57.0666,57.0738,34100.0
2012-05-30 15:00:00,79.03,79.04,79.01,79.03,46300.0,57.0883,57.0955,57.0738,57.0883,46300.0
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 10:00:00,78.95,78.96,78.92,78.93,45000.0,57.1403,57.1475,57.1186,57.1258,45000.0
2012-05-31 11:00:00,78.93,78.95,78.92,78.95,12100.0,57.1258,57.1403,57.1186,57.1403,12100.0
2012-05-31 12:00:00,78.95,78.95,78.91,78.91,22800.0,57.1403,57.1403,57.1113,57.1113,22800.0
2012-05-31 13:00:00,78.93,78.94,78.9,78.94,56500.0,57.1258,57.133,57.1041,57.133,56500.0
2012-05-31 14:00:00,78.94,78.96,78.93,78.96,11500.0,57.133,57.1475,57.1258,57.1475,11500.0
2012-05-31 15:00:00,78.95,78.96,78.93,78.94,43000.0,57.1403,57.1475,57.1258,57.133,43000.0
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 10:00:00,78.87,78.92,78.83,78.92,63500.0,57.0824,57.1186,57.0534,57.1186,63500.0
2012-06-01 11:00:00,78.92,78.94,78.9,78.93,43500.0,57.1186,57.133,57.1041,57.1258,43500.0
2012-06-01 12:00:00,78.93,78.97,78.85,78.87,58000.0,57.1258,57.1548,57.0679,57.0824,58000.0
2012-06-01 13:00:00,78.87,78.88,78.85,78.88,41700.0,57.0824,57.0896,57.0679,57.0896,41700.0
2012-06-01 14:00:00,78.87,78.91,78.85,78.87,56700.0,57.0824,57.1113,57.0679,57.0824,56700.0
2012-06-01 15:00:00,78.87,78.9,78.82,78.82,34200.0,57.0824,57.1041,57.0462,57.0462,34200.0
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 10:00:00,78.83,78.86,78.81,78.85,45900.0,57.0534,57.0751,57.039,57.0679,45900.0
2012-06-04 11:00:00,78.83,78.89,78.83,78.85,35800.0,57.0534,57.0969,57.0534,57.0679,35800.0
2012-06-04 12:00:00,78.86,78.89,78.81,78.85,91100.0,57.0751,57.0969,57.039,57.0679,91100.0
2012-06-04 13:00:00,78.85,78.85,78.81,78.84,70800.0,57.0679,57.0679,57.039,57.0607,70800.0
2012-06-04 14:00:00,78.84,78.85,78.79,78.84,89800.0,57.0607,57.0679,57.0245,57.0607,89800.0
2012-06-04 15:00:00,78.84,78.87,78.82,78.86,129500.0,57.0607,57.0824,57.0462,57.0751,129500.0
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 10:00:00,78.83,78.83,78.74,78.8,27100.0,57.0534,57.0534,56.9883,57.0317,27100.0
2012-06-05 11:00:00,78.78,78.84,78.78,78.84,26300.0,57.0172,57.0607,57.0172,57.0607,26300.0
2012-06-05 12:00:00,78.84,78.85,78.83,78.84,20400.0,57.0607,57.0679,57.0534,57.0607,20400.0
2012-06-05 13:00:00,78.84,78.84,78.83,78.83,9000.0,57.0607,57.0607,57.0534,57.0534,9000.0
2012-06-05 14:00:00,78.84,78.84,78.83,78.83,20900.0,57.0607,57.0607,57.0534,57.0534,20900.0
2012-06-05 15:00:00,78.83,78.85,78.83,78.84,31000.0,57.0534,57.0679,57.0534,57.0607,31000.0
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 10:00:00,78.84,78.87,78.84,78.86,29100.0,57.0607,57.0824,57.0607,57.0751,29100.0
2012-06-06 11:00:00,78.86,78.87,78.84,78.84,65700.0,57.0751,57.0824,57.0607,57.0607,65700.0
2012-06-06 12:00:00,78.85,78.86,78.84,78.85,44300.0,57.0679,57.0751,57.0607,57.0679,44300.0
2012-06-06 13:00:00,78.86,78.89,78.86,78.88,54000.0,57.0751,57.0969,57.0751,57.0896,54000.0
2012-06-06 14:00:00,78.89,78.9,78.84,78.89,92900.0,57.0969,57.1041,57.0607,57.0969,92900.0
2012-06-06 15:00:00,78.89,78.91,78.86,78.9,58200.0,57.0969,57.1113,57.0751,57.1041,58200.0
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 10:00:00,78.97,78.98,78.91,78.96,32300.0,57.1548,57.162,57.1113,57.1475,32300.0
2012-06-07 11:00:00,78.94,78.96,78.93,78.96,19000.0,57.133,57.1475,57.1258,57.1475,19000.0
2012-06-07 12:00:00,78.95,78.97,78.94,78.96,69100.0,57.1403,57.1548,57.133,57.1475,69100.0
2012-06-07 13:00:00,78.96,78.96,78.91,78.92,42800.0,57.1475,57.1475,57.1113,57.1186,42800.0
2012-06-07 14:00:00,78.93,78.95,78.88,78.9,57300.0,57.1258,57.1403,57.0896,57.1041,57300.0
2012-06-07 15:00:00,78.89,78.94,78.87,78.92,29900.0,57.0969,57.133,57.0824,57.1186,29900.0
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 10:00:00,79.01,79.01,78.97,78.99,25100.0,57.1837,57.1837,57.1548,57.1692,25100.0
2012-06-08 11:00:00,79.0,79.01,78.99,78.99,31200.0,57.1765,57.1837,57.1692,57.1692,31200.0
2012-06-08 12:00:00,79.0,79.0,78.97,78.98,84400.0,57.1765,57.1765,57.1548,57.162,84400.0
2012-06-08 13:00:00,78.96,78.98,78.95,78.97,46300.0,57.1475,57.162,57.1403,57.1548,46300.0
2012-06-08 14:00:00,78.97,79.01,78.97,79.01,61900.0,57.1548,57.1837,57.1548,57.1837,61900.0
2012-06-08 15:00:00,79.0,79.07,79.0,79.07,74900.0,57.1765,57.2271,57.1765,57.2271,74900.0
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 10:00:00,79.05,79.08,79.02,79.07,23700.0,57.2127,57.2344,57.1909,57.2271,23700.0
2012-06-11 11:00:00,79.08,79.09,79.02,79.08,14300.0,57.2344,57.2416,57.1909,57.2344,14300.0
2012-06-11 12:00:00,79.08,79.08,79.04,79.04,27500.0,57.2344,57.2344,57.2054,57.2054,27500.0
2012-06-11 13:00:00,79.06,79.08,79.05,79.06,26900.0,57.2199,57.2344,57.2127,57.2199,26900.0
2012-06-11 14:00:00,79.06,79.08,79.05,79.08,24800.0,57.2199,57.2344,57.2127,57.2344,24800.0
2012-06-11 15:00:00,79.06,79.09,79.02,79.05,29100.0,57.2199,57.2416,57.1909,57.2127,29100.0
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 10:00:00,78.9,78.95,78.9,78.9,41300.0,57.1041,57.1403,57.1041,57.1041,41300.0
2012-06-12 11:00:00,78.9,78.91,78.9,78.91,19600.0,57.1041,57.1113,57.1041,57.1113,19600.0
2012-06-12 12:00:00,78.91,78.92,78.89,78.9,42900.0,57.1113,57.1186,57.0969,57.1041,42900.0
2012-06-12 13:00:00,78.89,78.9,78.86,78.86,20400.0,57.0969,57.1041,57.0751,57.0751,20400.0
2012-06-12 14:00:00,78.87,78.87,78.83,78.83,42300.0,57.0824,57.0824,57.0534,57.0534,42300.0
2012-06-12 15:00:00,78.83,78.87,78.83,78.83,70500.0,57.0534,57.0824,57.0534,57.0534,70500.0
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 10:00:00,78.88,78.88,78.84,78.87,15000.0,57.0896,57.0896,57.0607,57.0824,15000.0
2012-06-13 11:00:00,78.87,78.87,78.86,78.86,20700.0,57.0824,57.0824,57.0751,57.0751,20700.0
2012-06-13 12:00:00,78.86,78.89,78.84,78.89,23100.0,57.0751,57.0969,57.0607,57.0969,23100.0
2012-06-13 13:00:00,78.88,78.91,78.87,78.89,18600.0,57.0896,57.1113,57.0824,57.0969,18600.0
2012-06-13 14:00:00,78.88,78.92,78.88,78.89,41800.0,57.0896,57.1186,57.0896,57.0969,41800.0
2012-06-13 15:00:00,78.87,78.89,78.87,78.89,42800.0,57.0824,57.0969,57.0824,57.0969,42800.0
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 10:00:00,78.83,78.86,78.79,78.8,9800.0,57.0534,57.0751,57.0245,57.0317,9800.0
2012-06-14 11:00:00,78.81,78.87,78.8,78.86,14000.0,57.039,57.0824,57.0317,57.0751,14000.0
2012-06-14 12:00:00,78.85,78.86,78.82,78.84,10300.0,57.0679,57.0751,57.0462,57.0607,10300.0
2012-06-14 13:00:00,78.84,78.87,78.82,78.86,60800.0,57.0607,57.0824,57.0462,57.0751,60800.0
2012-06-14 14:00:00,78.85,78.87,78.83,78.86,46400.0,57.0679,57.0824,57.0534,57.0751,46400.0
2012-06-14 15:00:00,78.85,78.88,78.84,78.88,40200.0,57.0679,57.0896,57.0607,57.0896,40200.0
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 10:00:00,78.91,78.93,78.87,78.93,15000.0,57.1113,57.1258,57.0824,57.1258,15000.0
2012-06-15 11:00:00,78.93,78.96,78.89,78.95,29200.0,57.1258,57.1475,57.0969,57.1403,29200.0
2012-06-15 12:00:00,78.93,78.97,78.91,78.95,22000.0,57.1258,57.1548,57.1113,57.1403,22000.0
2012-06-15 13:00:00,78.95,78.96,78.94,78.96,38400.0,57.1403,57.1475,57.133,57.1475,38400.0
2012-06-15 14:00:00,78.96,78.96,78.95,78.95,29800.0,57.1475,57.1475,57.1403,57.1403,29800.0
2012-06-15 15:00:00,78.94,78.96,78.94,78.96,30600.0,57.133,57.1475,57.133,57.1475,30600.0
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 10:00:00,78.94,78.98,78.93,78.96,33000.0,57.133,57.162,57.1258,57.1475,33000.0
2012-06-18 11:00:00,78.96,78.97,78.91,78.97,112900.0,57.1475,57.1548,57.1113,57.1548,112900.0
2012-06-18 12:00:00,78.94,79.01,78.94,79.0,35600.0,57.133,57.1837,57.133,57.1765,35600.0
2012-06-18 13:00:00,79.0,79.01,78.97,79.01,34000.0,57.1765,57.1837,57.1548,57.1837,34000.0
2012-06-18 14:00:00,79.01,79.02,79.0,79.02,87000.0,57.1837,57.1909,57.1765,57.1909,87000.0
2012-06-18 15:00:00,79.01,79.03,78.96,79.03,76300.0,57.1837,57.1982,57.1475,57.1982,76300.0
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 10:00:00,79.03,79.04,79.0,79.02,49700.0,57.1982,57.2054,57.1765,57.1909,49700.0
2012-06-19 11:00:00,79.03,79.06,79.03,79.05,38000.0,57.1982,57.2199,57.1982,57.2127,38000.0
2012-06-19 12:00:00,79.05,79.08,79.04,79.05,36200.0,57.2127,57.2344,57.2054,57.2127,36200.0
2012-06-19 13:00:00,79.06,79.07,79.04,79.06,25100.0,57.2199,57.2271,57.2054,57.2199,25100.0
2012-06-19 14:00:00,79.06,79.11,79.04,79.09,45800.0,57.2199,57.2561,57.2054,57.2416,45800.0
2012-06-19 15:00:00,79.1,79.12,79.08,79.12,54600.0,57.2488,57.2633,57.2344,57.2633,54600.0
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 10:00:00,79.05,79.05,79.03,79.05,25600.0,57.2127,57.2127,57.1982,57.2127,25600.0
2012-06-20 11:00:00,79.05,79.05,79.04,79.04,21500.0,57.2127,57.2127,57.2054,57.2054,21500.0
2012-06-20 12:00:00,79.05,79.12,79.0,79.04,33800.0,57.2127,57.2633,57.1765,57.2054,33800.0
2012-06-20 13:00:00,79.05,79.06,79.0,79.06,19000.0,57.2127,57.2199,57.1765,57.2199,19000.0
2012-06-20 14:00:00,79.08,79.11,79.04,79.1,33300.0,57.2344,57.2561,57.2054,57.2488,33300.0
2012-06-20 15:00:00,79.1,79.11,79.05,79.06,33200.0,57.2488,57.2561,57.2127,57.2199,33200.0
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 10:00:00,79.04,79.11,79.04,79.11,18900.0,57.2054,57.2561,57.2054,57.2561,18900.0
2012-06-21 11:00:00,79.08,79.12,79.06,79.09,22300.0,57.2344,57.2633,57.2199,57.2416,22300.0
2012-06-21 12:00:00,79.08,79.1,79.06,79.09,38100.0,57.2344,57.2488,57.2199,57.2416,38100.0
2012-06-21 13:00:00,79.1,79.12,79.09,79.11,16900.0,57.2488,57.2633,57.2416,57.2561,16900.0
2012-06-21 14:00:00,79.11,79.12,79.08,79.08,33400.0,57.2561,57.2633,57.2344,57.2344,33400.0
2012-06-21 15:00:00,79.09,79.11,79.07,79.08,48900.0,57.2416,57.2561,57.2271,57.2344,48900.0
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 10:00:00,79.08,79.11,79.04,79.1,21200.0,57.2344,57.2561,57.2054,57.2488,21200.0
2012-06-22 11:00:00,79.1,79.11,79.07,79.11,14600.0,57.2488,57.2561,57.2271,57.2561,14600.0
2012-06-22 12:00:00,79.1,79.11,79.09,79.11,23400.0,57.2488,57.2561,57.2416,57.2561,23400.0
2012-06-22 13:00:00,79.11,79.12,79.1,79.11,49400.0,57.2561,57.2633,57.2488,57.2561,49400.0
2012-06-22 14:00:00,79.11,79.11,79.1,79.11,16000.0,57.2561,57.2561,57.2488,57.2561,16000.0
2012-06-22 15:00:00,79.11,79.12,79.1,79.12,61300.0,57.2561,57.2633,57.2488,57.2633,61300.0
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 10:00:00,79.1,79.12,79.09,79.12,21600.0,57.2488,57.2633,57.2416,57.2633,21600.0
2012-06-25 11:00:00,79.12,79.13,79.1,79.11,30700.0,57.2633,57.2706,57.2488,57.2561,30700.0
2012-06-25 12:00:00,79.09,79.1,79.08,79.1,20100.0,57.2416,57.2488,57.2344,57.2488,20100.0
2012-06-25 13:00:00,79.1,79.12,79.09,79.11,13500.0,57.2488,57.2633,57.2416,57.2561,13500.0
2012-06-25 14:00:00,79.11,79.12,79.09,79.12,43500.0,57.2561,57.2633,57.2416,57.2633,43500.0
2012-06-25 15:00:00,79.12,79.12,79.09,79.11,29200.0,57.2633,57.2633,57.2416,57.2561,29200.0
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 10:00:00,79.09,79.11,79.08,79.1,27200.0,57.2416,57.2561,57.2344,57.2488,27200.0
2012-06-26 11:00:00,79.09,79.1,79.09,79.1,11600.0,57.2416,57.2488,57.2416,57.2488,11600.0
2012-06-26 12:00:00,79.1,79.12,79.09,79.09,21800.0,57.2488,57.2633,57.2416,57.2416,21800.0
2012-06-26 13:00:00,79.11,79.12,79.09,79.1,29200.0,57.2561,57.2633,57.2416,57.2488,29200.0
2012-06-26 14:00:00,79.1,79.12,79.1,79.12,45700.0,57.2488,57.2633,57.2488,57.2633,45700.0
2012-06-26 15:00:00,79.12,79.12,79.09,79.11,41000.0,57.2633,57.2633,57.2416,57.2561,41000.0
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 10:00:00,79.12,79.14,79.1,79.13,27100.0,57.2633,57.2778,57.2488,57.2706,27100.0
2012-06-27 11:00:00,79.13,79.15,79.11,79.14,58300.0,57.2706,57.285,57.2561,57.2778,58300.0
2012-06-27 12:00:00,79.15,79.15,79.12,79.14,15000.0,57.285,57.285,57.2633,57.2778,15000.0
2012-06-27 13:00:00,79.14,79.15,79.11,79.15,32800.0,57.2778,57.285,57.2561,57.285,32800.0
2012-06-27 14:00:00,79.15,79.16,79.12,79.15,18100.0,57.285,57.2923,57.2633,57.285,18100.0
2012-06-27 15:00:00,79.16,79.16,79.12,79.16,63700.0,57.2923,57.2923,57.2633,57.2923,63700.0
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 10:00:00,79.19,79.19,79.16,79.17,8600.0,57.314,57.314,57.2923,57.2995,8600.0
2012-06-28 11:00:00,79.17,79.2,79.16,79.18,37800.0,57.2995,57.3212,57.2923,57.3067,37800.0
2012-06-28 12:00:00,79.19,79.21,79.17,79.19,23000.0,57.314,57.3285,57.2995,57.314,23000.0
2012-06-28 13:00:00,79.19,79.22,79.18,79.2,46500.0,57.314,57.3357,57.3067,57.3212,46500.0
2012-06-28 14:00:00,79.2,79.21,79.19,79.2,64900.0,57.3212,57.3285,57.314,57.3212,64900.0
2012-06-28 15:00:00,79.2,79.21,79.19,79.19,36000.0,57.3212,57.3285,57.314,57.314,36000.0
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 10:00:00,79.1,79.1,79.06,79.1,21700.0,57.3559,57.3559,57.3269,57.3559,21700.0
2012-06-29 11:00:00,79.1,79.12,79.09,79.11,54700.0,57.3559,57.3704,57.3486,57.3631,54700.0
2012-06-29 12:00:00,79.1,79.15,79.1,79.13,232300.0,57.3559,57.3921,57.3559,57.3776,232300.0
2012-06-29 13:00:00,79.13,79.14,79.11,79.13,9900.0,57.3776,57.3849,57.3631,57.3776,9900.0
2012-06-29 14:00:00,79.14,79.15,79.11,79.14,32500.0,57.3849,57.3921,57.3631,57.3849,32500.0
2012-06-29 15:00:00,79.15,79.17,79.14,79.17,42800.0,57.3921,57.4067,57.3849,57.4067,42800.0
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 10:00:00,79.12,79.19,79.12,79.16,22800.0,57.3704,57.4212,57.3704,57.3994,22800.0
2012-07-02 11:00:00,79.15,79.2,79.15,79.18,20500.0,57.3921,57.4284,57.3921,57.4139,20500.0
2012-07-02 12:00:00,79.18,79.21,79.18,79.19,16000.0,57.4139,57.4357,57.4139,57.4212,16000.0
2012-07-02 13:00:00,79.19,79.22,79.15,79.16,30200.0,57.4212,57.4429,57.3921,57.3994,30200.0
2012-07-02 14:00:00,79.18,79.2,79.16,79.2,17400.0,57.4139,57.4284,57.3994,57.4284,17400.0
2012-07-02 15:00:00,79.17,79.21,79.14,79.14,43700.0,57.4067,57.4357,57.3849,57.3849,43700.0
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 10:00:00,79.22,79.26,79.22,79.25,18000.0,57.4429,57.4719,57.4429,57.4647,18000.0
2012-07-03 11:00:00,79.26,79.27,79.24,79.27,10500.0,57.4719,57.4792,57.4574,57.4792,10500.0
2012-07-03 12:00:00,79.27,79.27,79.24,79.24,39700.0,57.4792,57.4792,57.4574,57.4574,39700.0
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 10:00:00,79.32,79.35,79.31,79.34,36100.0,57.5154,57.5372,57.5082,57.5299,36100.0
2012-07-05 11:00:00,79.34,79.36,79.33,79.35,29400.0,57.5299,57.5444,57.5227,57.5372,29400.0
2012-07-05 12:00:00,79.36,79.37,79.35,79.37,36100.0,57.5444,57.5517,57.5372,57.5517,36100.0
2012-07-05 13:00:00,79.37,79.39,79.32,79.35,34800.0,57.5517,57.5662,57.5154,57.5372,34800.0
2012-07-05 14:00:00,79.35,79.36,79.34,79.36,44000.0,57.5372,57.5444,57.5299,57.5444,44000.0
2012-07-05 15:00:00,79.36,79.39,79.36,79.38,40400.0,57.5444,57.5662,57.5444,57.5589,40400.0
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 10:00:00,79.38,79.39,79.35,79.39,35400.0,57.5589,57.5662,57.5372,57.5662,35400.0
2012-07-06 11:00:00,79.37,79.4,79.37,79.4,45000.0,57.5517,57.5734,57.5517,57.5734,45000.0
2012-07-06 12:00:00,79.4,79.41,79.39,79.4,49300.0,57.5734,57.5807,57.5662,57.5734,49300.0
2012-07-06 13:00:00,79.4,79.41,79.39,79.4,99800.0,57.5734,57.5807,57.5662,57.5734,99800.0
2012-07-06 14:00:00,79.41,79.41,79.39,79.41,27900.0,57.5807,57.5807,57.5662,57.5807,27900.0
2012-07-06 15:00:00,79.4,79.42,79.4,79.4,35100.0,57.5734,57.5879,57.5734,57.5734,35100.0
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 10:00:00,79.41,79.42,79.38,79.4,46000.0,57.5807,57.5879,57.5589,57.5734,46000.0
2012-07-09 11:00:00,79.41,79.41,79.39,79.41,10600.0,57.5807,57.5807,57.5662,57.5807,10600.0
2012-07-09 12:00:00,79.41,79.45,79.4,79.44,68900.0,57.5807,57.6097,57.5734,57.6024,68900.0
2012-07-09 13:00:00,79.43,79.44,79.4,79.43,16000.0,57.5952,57.6024,57.5734,57.5952,16000.0
2012-07-09 14:00:00,79.42,79.45,79.4,79.44,42100.0,57.5879,57.6097,57.5734,57.6024,42100.0
2012-07-09 15:00:00,79.44,79.45,79.4,79.41,44800.0,57.6024,57.6097,57.5734,57.5807,44800.0
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 10:00:00,79.47,79.47,79.44,79.46,24700.0,57.6242,57.6242,57.6024,57.6169,24700.0
2012-07-10 11:00:00,79.46,79.46,79.42,79.44,30600.0,57.6169,57.6169,57.5879,57.6024,30600.0
2012-07-10 12:00:00,79.43,79.44,79.42,79.42,16400.0,57.5952,57.6024,57.5879,57.5879,16400.0
2012-07-10 13:00:00,79.42,79.43,79.42,79.43,21100.0,57.5879,57.5952,57.5879,57.5952,21100.0
2012-07-10 14:00:00,79.43,79.44,79.43,79.43,37000.0,57.5952,57.6024,57.5952,57.5952,37000.0
2012-07-10 15:00:00,79.43,79.44,79.41,79.41,37400.0,57.5952,57.6024,57.5807,57.5807,37400.0
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 10:00:00,79.45,79.45,79.44,79.45,20700.0,57.6097,57.6097,57.6024,57.6097,20700.0
2012-07-11 11:00:00,79.45,79.45,79.44,79.45,17800.0,57.6097,57.6097,57.6024,57.6097,17800.0
2012-07-11 12:00:00,79.45,79.45,79.42,79.45,29700.0,57.6097,57.6097,57.5879,57.6097,29700.0
2012-07-11 13:00:00,79.45,79.45,79.4,79.44,20900.0,57.6097,57.6097,57.5734,57.6024,20900.0
2012-07-11 14:00:00,79.44,79.44,79.41,79.44,33100.0,57.6024,57.6024,57.5807,57.6024,33100.0
2012-07-11 15:00:00,79.44,79.45,79.41,79.45,76500.0,57.6024,57.6097,57.5807,57.6097,76500.0
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 10:00:00,79.46,79.46,79.44,79.46,50100.0,57.6169,57.6169,57.6024,57.6169,50100.0
2012-07-12 11:00:00,79.46,79.47,79.45,79.47,25200.0,57.6169,57.6242,57.6097,57.6242,25200.0
2012-07-12 12:00:00,79.47,79.5,79.46,79.48,49200.0,57.6242,57.6459,57.6169,57.6314,49200.0
2012-07-12 13:00:00,79.49,79.49,79.46,79.48,43400.0,57.6387,57.6387,57.6169,57.6314,43400.0
2012-07-12 14:00:00,79.47,79.5,79.46,79.5,28800.0,57.6242,57.6459,57.6169,57.6459,28800.0
2012-07-12 15:00:00,79.5,79.51,79.48,79.5,47200.0,57.6459,57.6532,57.6314,57.6459,47200.0
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 10:00:00,79.53,79.54,79.47,79.54,17500.0,57.6677,57.6749,57.6242,57.6749,17500.0
2012-07-13 11:00:00,79.55,79.57,79.54,79.55,8600.0,57.6822,57.6967,57.6749,57.6822,8600.0
2012-07-13 12:00:00,79.56,79.59,79.55,79.59,18000.0,57.6894,57.7112,57.6822,57.7112,18000.0
2012-07-13 13:00:00,79.59,79.6,79.55,79.59,27900.0,57.7112,57.7184,57.6822,57.7112,27900.0
2012-07-13 14:00:00,79.59,79.61,79.54,79.6,32800.0,57.7112,57.7257,57.6749,57.7184,32800.0
2012-07-13 15:00:00,79.59,79.61,79.57,79.6,23700.0,57.7112,57.7257,57.6967,57.7184,23700.0
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 10:00:00,79.66,79.68,79.65,79.68,24500.0,57.762,57.7765,57.7547,57.7765,24500.0
2012-07-16 11:00:00,79.68,79.69,79.65,79.68,42200.0,57.7765,57.7837,57.7547,57.7765,42200.0
2012-07-16 12:00:00,79.66,79.68,79.63,79.65,46100.0,57.762,57.7765,57.7402,57.7547,46100.0
2012-07-16 13:00:00,79.65,79.66,79.63,79.65,19200.0,57.7547,57.762,57.7402,57.7547,19200.0
2012-07-16 14:00:00,79.65,79.67,79.63,79.65,30200.0,57.7547,57.7692,57.7402,57.7547,30200.0
2012-07-16 15:00:00,79.65,79.65,79.58,79.63,283700.0,57.7547,57.7547,57.7039,57.7402,283700.0
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 10:00:00,79.64,79.64,79.61,79.63,74400.0,57.7475,57.7475,57.7257,57.7402,74400.0
2012-07-17 11:00:00,79.62,79.63,79.62,79.63,15300.0,57.7329,57.7402,57.7329,57.7402,15300.0
2012-07-17 12:00:00,79.63,79.65,79.62,79.63,32400.0,57.7402,57.7547,57.7329,57.7402,32400.0
2012-07-17 13:00:00,79.62,79.64,79.62,79.63,22200.0,57.7329,57.7475,57.7329,57.7402,22200.0
2012-07-17 14:00:00,79.62,79.65,79.62,79.64,22100.0,57.7329,57.7547,57.7329,57.7475,22100.0
2012-07-17 15:00:00,79.65,79.65,79.62,79.64,47500.0,57.7547,57.7547,57.7329,57.7475,47500.0
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 10:00:00,79.64,79.65,79.62,79.64,41300.0,57.7475,57.7547,57.7329,57.7475,41300.0
2012-07-18 11:00:00,79.65,79.68,79.64,79.66,25000.0,57.7547,57.7765,57.7475,57.762,25000.0
2012-07-18 12:00:00,79.66,79.71,79.65,79.71,34400.0,57.762,57.7982,57.7547,57.7982,34400.0
2012-07-18 13:00:00,79.69,79.73,79.69,79.72,26300.0,57.7837,57.8127,57.7837,57.8055,26300.0
2012-07-18 14:00:00,79.72,79.76,79.71,79.76,55800.0,57.8055,57.8345,57.7982,57.8345,55800.0
2012-07-18 15:00:00,79.75,79.76,79.74,79.76,50300.0,57.8272,57.8345,57.82,57.8345,50300.0
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 10:00:00,79.73,79.74,79.72,79.73,18700.0,57.8127,57.82,57.8055,57.8127,18700.0
2012-07-19 11:00:00,79.73,79.74,79.72,79.73,50700.0,57.8127,57.82,57.8055,57.8127,50700.0
2012-07-19 12:00:00,79.72,79.73,79.72,79.72,23900.0,57.8055,57.8127,57.8055,57.8055,23900.0
2012-07-19 13:00:00,79.73,79.76,79.71,79.73,42100.0,57.8127,57.8345,57.7982,57.8127,42100.0
2012-07-19 14:00:00,79.71,79.72,79.7,79.71,19200.0,57.7982,57.8055,57.791,57.7982,19200.0
2012-07-19 15:00:00,79.7,79.75,79.68,79.72,44200.0,57.791,57.8272,57.7765,57.8055,44200.0
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 10:00:00,79.74,79.74,79.65,79.7,42500.0,57.82,57.82,57.7547,57.791,42500.0
2012-07-20 11:00:00,79.67,79.73,79.66,79.67,35000.0,57.7692,57.8127,57.762,57.7692,35000.0
2012-07-20 12:00:00,79.67,79.73,79.67,79.69,45700.0,57.7692,57.8127,57.7692,57.7837,45700.0
2012-07-20 13:00:00,79.69,79.7,79.65,79.65,29500.0,57.7837,57.791,57.7547,57.7547,29500.0
2012-07-20 14:00:00,79.65,79.67,79.63,79.63,45400.0,57.7547,57.7692,57.7402,57.7402,45400.0
2012-07-20 15:00:00,79.63,79.7,79.62,79.62,69600.0,57.7402,57.791,57.7329,57.7329,69600.0
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 10:00:00,79.6,79.61,79.56,79.58,45100.0,57.7184,57.7257,57.6894,57.7039,45100.0
2012-07-23 11:00:00,79.58,79.58,79.55,79.56,75000.0,57.7039,57.7039,57.6822,57.6894,75000.0
2012-07-23 12:00:00,79.55,79.61,79.55,79.58,33300.0,57.6822,57.7257,57.6822,57.7039,33300.0
2012-07-23 13:00:00,79.58,79.6,79.56,79.56,52000.0,57.7039,57.7184,57.6894,57.6894,52000.0
2012-07-23 14:00:00,79.57,79.58,79.54,79.55,41500.0,57.6967,57.7039,57.6749,57.6822,41500.0
2012-07-23 15:00:00,79.55,79.59,79.54,79.56,73100.0,57.6822,57.7112,57.6749,57.6894,73100.0
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 10:00:00,79.64,79.64,79.6,79.63,36600.0,57.7475,57.7475,57.7184,57.7402,36600.0
2012-07-24 11:00:00,79.61,79.63,79.59,79.61,29200.0,57.7257,57.7402,57.7112,57.7257,29200.0
2012-07-24 12:00:00,79.6,79.61,79.59,79.61,20900.0,57.7184,57.7257,57.7112,57.7257,20900.0
2012-07-24 13:00:00,79.61,79.62,79.58,79.59,101000.0,57.7257,57.7329,57.7039,57.7112,101000.0
2012-07-24 14:00:00,79.6,79.6,79.57,79.59,40800.0,57.7184,57.7184,57.6967,57.7112,40800.0
2012-07-24 15:00:00,79.58,79.59,79.55,79.56,71900.0,57.7039,57.7112,57.6822,57.6894,71900.0
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 10:00:00,79.62,79.64,79.6,79.6,13900.0,57.7329,57.7475,57.7184,57.7184,13900.0
2012-07-25 11:00:00,79.62,79.63,79.6,79.62,11600.0,57.7329,57.7402,57.7184,57.7329,11600.0
2012-07-25 12:00:00,79.62,79.66,79.61,79.64,52500.0,57.7329,57.762,57.7257,57.7475,52500.0
2012-07-25 13:00:00,79.64,79.65,79.61,79.63,24200.0,57.7475,57.7547,57.7257,57.7402,24200.0
2012-07-25 14:00:00,79.62,79.64,79.6,79.64,19400.0,57.7329,57.7475,57.7184,57.7475,19400.0
2012-07-25 15:00:00,79.64,79.65,79.6,79.64,41500.0,57.7475,57.7547,57.7184,57.7475,41500.0
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 10:00:00,79.68,79.69,79.66,79.69,18700.0,57.7765,57.7837,57.762,57.7837,18700.0
2012-07-26 11:00:00,79.68,79.69,79.67,79.69,52500.0,57.7765,57.7837,57.7692,57.7837,52500.0
2012-07-26 12:00:00,79.69,79.69,79.67,79.69,7600.0,57.7837,57.7837,57.7692,57.7837,7600.0
2012-07-26 13:00:00,79.68,79.69,79.68,79.69,30900.0,57.7765,57.7837,57.7765,57.7837,30900.0
2012-07-26 14:00:00,79.69,79.69,79.68,79.69,18600.0,57.7837,57.7837,57.7765,57.7837,18600.0
2012-07-26 15:00:00,79.69,79.7,79.68,79.7,20800.0,57.7837,57.791,57.7765,57.791,20800.0
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 10:00:00,79.65,79.65,79.62,79.63,32700.0,57.7547,57.7547,57.7329,57.7402,32700.0
2012-07-27 11:00:00,79.62,79.66,79.62,79.66,38900.0,57.7329,57.762,57.7329,57.762,38900.0
2012-07-27 12:00:00,79.66,79.66,79.63,79.64,11900.0,57.762,57.762,57.7402,57.7475,11900.0
2012-07-27 13:00:00,79.65,79.65,79.63,79.64,17900.0,57.7547,57.7547,57.7402,57.7475,17900.0
2012-07-27 14:00:00,79.64,79.67,79.64,79.66,52200.0,57.7475,57.7692,57.7475,57.762,52200.0
2012-07-27 15:00:00,79.66,79.73,79.66,79.73,76100.0,57.762,57.8127,57.762,57.8127,76100.0
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 10:00:00,79.74,79.77,79.74,79.75,61200.0,57.82,57.8417,57.82,57.8272,61200.0
2012-07-30 11:00:00,79.74,79.77,79.72,79.76,96600.0,57.82,57.8417,57.8055,57.8345,96600.0
2012-07-30 12:00:00,79.75,79.76,79.69,79.7,88900.0,57.8272,57.8345,57.7837,57.791,88900.0
2012-07-30 13:00:00,79.7,79.75,79.69,79.74,49800.0,57.791,57.8272,57.7837,57.82,49800.0
2012-07-30 14:00:00,79.72,79.73,79.68,79.71,56900.0,57.8055,57.8127,57.7765,57.7982,56900.0
2012-07-30 15:00:00,79.71,79.8,79.69,79.8,61900.0,57.7982,57.8635,57.7837,57.8635,61900.0
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 10:00:00,79.7,79.7,79.62,79.66,105400.0,57.9004,57.9004,57.8423,57.8714,105400.0
2012-07-31 11:00:00,79.67,79.71,79.66,79.67,30000.0,57.8786,57.9077,57.8714,57.8786,30000.0
2012-07-31 12:00:00,79.68,79.72,79.67,79.69,26200.0,57.8859,57.915,57.8786,57.8932,26200.0
2012-07-31 13:00:00,79.71,79.71,79.68,79.69,44100.0,57.9077,57.9077,57.8859,57.8932,44100.0
2012-07-31 14:00:00,79.68,79.7,79.68,79.69,30700.0,57.8859,57.9004,57.8859,57.8932,30700.0
2012-07-31 15:00:00,79.69,79.74,79.69,79.74,72300.0,57.8932,57.9295,57.8932,57.9295,72300.0
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 10:00:00,79.77,79.81,79.72,79.78,21800.0,57.9513,57.9803,57.915,57.9585,21800.0
2012-08-01 11:00:00,79.78,79.81,79.76,79.78,21900.0,57.9585,57.9803,57.944,57.9585,21900.0
2012-08-01 12:00:00,79.76,79.81,79.76,79.8,25900.0,57.944,57.9803,57.944,57.9731,25900.0
2012-08-01 13:00:00,79.8,79.85,79.79,79.84,71200.0,57.9731,58.0094,57.9658,58.0021,71200.0
2012-08-01 14:00:00,79.84,79.86,79.72,79.75,72800.0,58.0021,58.0167,57.915,57.9367,72800.0
2012-08-01 15:00:00,79.75,79.78,79.74,79.77,62200.0,57.9367,57.9585,57.9295,57.9513,62200.0
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 10:00:00,79.81,79.82,79.76,79.8,15800.0,57.9803,57.9876,57.944,57.9731,15800.0
2012-08-02 11:00:00,79.79,79.83,79.78,79.83,75900.0,57.9658,57.9949,57.9585,57.9949,75900.0
2012-08-02 12:00:00,79.83,79.83,79.82,79.83,19700.0,57.9949,57.9949,57.9876,57.9949,19700.0
2012-08-02 13:00:00,79.83,79.83,79.79,79.81,21600.0,57.9949,57.9949,57.9658,57.9803,21600.0
2012-08-02 14:00:00,79.8,79.81,79.77,79.77,40800.0,57.9731,57.9803,57.9513,57.9513,40800.0
2012-08-02 15:00:00,79.77,79.79,79.75,79.79,87500.0,57.9513,57.9658,57.9367,57.9658,87500.0
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 10:00:00,79.76,79.8,79.68,79.75,94500.0,57.944,57.9731,57.8859,57.9367,94500.0
2012-08-03 11:00:00,79.75,79.75,79.7,79.73,53300.0,57.9367,57.9367,57.9004,57.9222,53300.0
2012-08-03 12:00:00,79.72,79.76,79.71,79.76,34000.0,57.915,57.944,57.9077,57.944,34000.0
2012-08-03 13:00:00,79.75,79.76,79.71,79.73,22200.0,57.9367,57.944,57.9077,57.9222,22200.0
2012-08-03 14:00:00,79.74,79.79,79.72,79.74,49200.0,57.9295,57.9658,57.915,57.9295,49200.0
2012-08-03 15:00:00,79.74,79.8,79.73,79.79,85400.0,57.9295,57.9731,57.9222,57.9658,85400.0
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 10:00:00,79.79,79.79,79.75,79.76,21900.0,57.9658,57.9658,57.9367,57.944,21900.0
2012-08-06 11:00:00,79.77,79.79,79.74,79.77,36600.0,57.9513,57.9658,57.9295,57.9513,36600.0
2012-08-06 12:00:00,79.78,79.8,79.76,79.77,43400.0,57.9585,57.9731,57.944,57.9513,43400.0
2012-08-06 13:00:00,79.76,79.78,79.75,79.78,28300.0,57.944,57.9585,57.9367,57.9585,28300.0
2012-08-06 14:00:00,79.78,79.78,79.75,79.76,42900.0,57.9585,57.9585,57.9367,57.944,42900.0
2012-08-06 15:00:00,79.76,79.78,79.73,79.75,61400.0,57.944,57.9585,57.9222,57.9367,61400.0
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 10:00:00,79.77,79.78,79.76,79.77,20300.0,57.9513,57.9585,57.944,57.9513,20300.0
2012-08-07 11:00:00,79.78,79.78,79.66,79.76,92400.0,57.9585,57.9585,57.8714,57.944,92400.0
2012-08-07 12:00:00,79.76,79.77,79.74,79.76,60400.0,57.944,57.9513,57.9295,57.944,60400.0
2012-08-07 13:00:00,79.75,79.76,79.73,79.75,21000.0,57.9367,57.944,57.9222,57.9367,21000.0
2012-08-07 14:00:00,79.75,79.77,79.73,79.77,87000.0,57.9367,57.9513,57.9222,57.9513,87000.0
2012-08-07 15:00:00,79.77,79.77,79.73,79.77,66400.0,57.9513,57.9513,57.9222,57.9513,66400.0
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 10:00:00,79.77,79.77,79.72,79.76,12200.0,57.9513,57.9513,57.915,57.944,12200.0
2012-08-08 11:00:00,79.74,79.76,79.67,79.69,112500.0,57.9295,57.944,57.8786,57.8932,112500.0
2012-08-08 12:00:00,79.69,79.73,79.65,79.72,37500.0,57.8932,57.9222,57.8641,57.915,37500.0
2012-08-08 13:00:00,79.73,79.73,79.71,79.72,28400.0,57.9222,57.9222,57.9077,57.915,28400.0
2012-08-08 14:00:00,79.73,79.74,79.7,79.71,89600.0,57.9222,57.9295,57.9004,57.9077,89600.0
2012-08-08 15:00:00,79.71,79.72,79.65,79.72,73700.0,57.9077,57.915,57.8641,57.915,73700.0
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 10:00:00,79.68,79.69,79.66,79.68,26500.0,57.8859,57.8932,57.8714,57.8859,26500.0
2012-08-09 11:00:00,79.68,79.69,79.65,79.65,53300.0,57.8859,57.8932,57.8641,57.8641,53300.0
2012-08-09 12:00:00,79.69,79.69,79.65,79.65,41600.0,57.8932,57.8932,57.8641,57.8641,41600.0
2012-08-09 13:00:00,79.68,79.73,79.67,79.73,26500.0,57.8859,57.9222,57.8786,57.9222,26500.0
2012-08-09 14:00:00,79.72,79.73,79.7,79.71,32300.0,57.915,57.9222,57.9004,57.9077,32300.0
2012-08-09 15:00:00,79.73,79.74,79.69,79.69,86400.0,57.9222,57.9295,57.8932,57.8932,86400.0
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 10:00:00,79.71,79.73,79.71,79.72,20000.0,57.9077,57.9222,57.9077,57.915,20000.0
2012-08-10 11:00:00,79.72,79.73,79.68,79.71,37200.0,57.915,57.9222,57.8859,57.9077,37200.0
2012-08-10 12:00:00,79.71,79.72,79.67,79.68,35200.0,57.9077,57.915,57.8786,57.8859,35200.0
2012-08-10 13:00:00,79.68,79.69,79.67,79.67,20300.0,57.8859,57.8932,57.8786,57.8786,20300.0
2012-08-10 14:00:00,79.67,79.72,79.67,79.69,28500.0,57.8786,57.915,57.8786,57.8932,28500.0
2012-08-10 15:00:00,79.69,79.71,79.65,79.65,53100.0,57.8932,57.9077,57.8641,57.8641,53100.0
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 10:00:00,79.76,79.76,79.73,79.76,27100.0,57.944,57.944,57.9222,57.944,27100.0
2012-08-13 11:00:00,79.76,79.76,79.74,79.75,21300.0,57.944,57.944,57.9295,57.9367,21300.0
2012-08-13 12:00:00,79.77,79.8,79.71,79.78,58400.0,57.9513,57.9731,57.9077,57.9585,58400.0
2012-08-13 13:00:00,79.76,79.8,79.76,79.79,41300.0,57.944,57.9731,57.944,57.9658,41300.0
2012-08-13 14:00:00,79.8,79.8,79.78,79.79,47200.0,57.9731,57.9731,57.9585,57.9658,47200.0
2012-08-13 15:00:00,79.78,79.8,79.78,79.78,45500.0,57.9585,57.9731,57.9585,57.9585,45500.0
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 10:00:00,79.73,79.76,79.73,79.74,14100.0,57.9222,57.944,57.9222,57.9295,14100.0
2012-08-14 11:00:00,79.74,79.75,79.7,79.7,43300.0,57.9295,57.9367,57.9004,57.9004,43300.0
2012-08-14 12:00:00,79.71,79.71,79.7,79.71,43500.0,57.9077,57.9077,57.9004,57.9077,43500.0
2012-08-14 13:00:00,79.71,79.73,79.7,79.72,14900.0,57.9077,57.9222,57.9004,57.915,14900.0
2012-08-14 14:00:00,79.71,79.72,79.68,79.69,59400.0,57.9077,57.915,57.8859,57.8932,59400.0
2012-08-14 15:00:00,79.69,79.72,79.68,79.69,30300.0,57.8932,57.915,57.8859,57.8932,30300.0
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 10:00:00,79.73,79.73,79.71,79.72,15400.0,57.9222,57.9222,57.9077,57.915,15400.0
2012-08-15 11:00:00,79.72,79.72,79.71,79.71,13100.0,57.915,57.915,57.9077,57.9077,13100.0
2012-08-15 12:00:00,79.72,79.72,79.71,79.72,11300.0,57.915,57.915,57.9077,57.915,11300.0
2012-08-15 13:00:00,79.72,79.72,79.68,79.72,54800.0,57.915,57.915,57.8859,57.915,54800.0
2012-08-15 14:00:00,79.72,79.72,79.69,79.7,41700.0,57.915,57.915,57.8932,57.9004,41700.0
2012-08-15 15:00:00,79.69,79.7,79.67,79.7,49900.0,57.8932,57.9004,57.8786,57.9004,49900.0
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 10:00:00,79.66,79.66,79.61,79.61,41100.0,57.8714,57.8714,57.835,57.835,41100.0
2012-08-16 11:00:00,79.6,79.66,79.59,79.62,89100.0,57.8278,57.8714,57.8205,57.8423,89100.0
2012-08-16 12:00:00,79.62,79.65,79.59,79.6,70200.0,57.8423,57.8641,57.8205,57.8278,70200.0
2012-08-16 13:00:00,79.59,79.63,79.57,79.59,88000.0,57.8205,57.8496,57.806,57.8205,88000.0
2012-08-16 14:00:00,79.6,79.6,79.58,79.59,25100.0,57.8278,57.8278,57.8132,57.8205,25100.0
2012-08-16 15:00:00,79.59,79.63,79.59,79.6,41100.0,57.8205,57.8496,57.8205,57.8278,41100.0
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 10:00:00,79.66,79.7,79.63,79.69,23100.0,57.8714,57.9004,57.8496,57.8932,23100.0
2012-08-17 11:00:00,79.69,79.7,79.64,79.68,23000.0,57.8932,57.9004,57.8568,57.8859,23000.0
2012-08-17 12:00:00,79.66,79.74,79.64,79.69,116300.0,57.8714,57.9295,57.8568,57.8932,116300.0
2012-08-17 13:00:00,79.7,79.72,79.65,79.69,173300.0,57.9004,57.915,57.8641,57.8932,173300.0
2012-08-17 14:00:00,79.67,79.7,79.64,79.64,55800.0,57.8786,57.9004,57.8568,57.8568,55800.0
2012-08-17 15:00:00,79.64,79.68,79.62,79.68,58100.0,57.8568,57.8859,57.8423,57.8859,58100.0
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 10:00:00,79.66,79.71,79.66,79.7,12200.0,57.8714,57.9077,57.8714,57.9004,12200.0
2012-08-20 11:00:00,79.71,79.75,79.7,79.74,21600.0,57.9077,57.9367,57.9004,57.9295,21600.0
2012-08-20 12:00:00,79.73,79.76,79.73,79.76,61700.0,57.9222,57.944,57.9222,57.944,61700.0
2012-08-20 13:00:00,79.75,79.78,79.75,79.78,35400.0,57.9367,57.9585,57.9367,57.9585,35400.0
2012-08-20 14:00:00,79.78,79.78,79.7,79.76,30700.0,57.9585,57.9585,57.9004,57.944,30700.0
2012-08-20 15:00:00,79.76,79.78,79.74,79.77,45300.0,57.944,57.9585,57.9295,57.9513,45300.0
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 10:00:00,79.75,79.79,79.72,79.74,19600.0,57.9367,57.9658,57.915,57.9295,19600.0
2012-08-21 11:00:00,79.75,79.77,79.73,79.76,26900.0,57.9367,57.9513,57.9222,57.944,26900.0
2012-08-21 12:00:00,79.76,79.79,79.75,79.79,19800.0,57.944,57.9658,57.9367,57.9658,19800.0
2012-08-21 13:00:00,79.78,79.86,79.78,79.84,223200.0,57.9585,58.0167,57.9585,58.0021,223200.0
2012-08-21 14:00:00,79.84,79.84,79.81,79.84,80200.0,58.0021,58.0021,57.9803,58.0021,80200.0
2012-08-21 15:00:00,79.82,79.86,79.82,79.86,70200.0,57.9876,58.0167,57.9876,58.0167,70200.0
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 10:00:00,79.9,79.9,79.86,79.86,34500.0,58.0457,58.0457,58.0167,58.0167,34500.0
2012-08-22 11:00:00,79.86,79.91,79.86,79.9,17200.0,58.0167,58.053,58.0167,58.0457,17200.0
2012-08-22 12:00:00,79.9,79.9,79.88,79.88,14800.0,58.0457,58.0457,58.0312,58.0312,14800.0
2012-08-22 13:00:00,79.88,79.91,79.88,79.91,15500.0,58.0312,58.053,58.0312,58.053,15500.0
2012-08-22 14:00:00,79.91,79.94,79.9,79.92,19300.0,58.053,58.0748,58.0457,58.0602,19300.0
2012-08-22 15:00:00,79.94,80.0,79.92,79.99,107800.0,58.0748,58.1184,58.0602,58.1111,107800.0
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 10:00:00,80.02,80.03,79.99,80.02,30300.0,58.1329,58.1402,58.1111,58.1329,30300.0
2012-08-23 11:00:00,80.01,80.03,80.01,80.03,109000.0,58.1256,58.1402,58.1256,58.1402,109000.0
2012-08-23 12:00:00,80.03,80.03,80.0,80.02,30800.0,58.1402,58.1402,58.1184,58.1329,30800.0
2012-08-23 13:00:00,80.02,80.03,80.0,80.02,35100.0,58.1329,58.1402,58.1184,58.1329,35100.0
2012-08-23 14:00:00,80.03,80.03,80.0,80.01,32200.0,58.1402,58.1402,58.1184,58.1256,32200.0
2012-08-23 15:00:00,80.02,80.02,79.98,79.98,109700.0,58.1329,58.1329,58.1038,58.1038,109700.0
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 10:00:00,80.0,80.0,79.94,79.98,76900.0,58.1184,58.1184,58.0748,58.1038,76900.0
2012-08-24 11:00:00,79.98,79.99,79.95,79.97,40900.0,58.1038,58.1111,58.082,58.0966,40900.0
2012-08-24 12:00:00,79.97,79.98,79.95,79.98,25500.0,58.0966,58.1038,58.082,58.1038,25500.0
2012-08-24 13:00:00,79.97,79.98,79.97,79.97,15900.0,58.0966,58.1038,58.0966,58.0966,15900.0
2012-08-24 14:00:00,79.98,79.99,79.95,79.99,40500.0,58.1038,58.1111,58.082,58.1111,40500.0
2012-08-24 15:00:00,79.96,79.99,79.95,79.99,60700.0,58.0893,58.1111,58.082,58.1111,60700.0
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 10:00:00,80.03,80.03,80.01,80.03,17800.0,58.1402,58.1402,58.1256,58.1402,17800.0
2012-08-27 11:00:00,80.02,80.06,80.02,80.04,54300.0,58.1329,58.162,58.1329,58.1474,54300.0
2012-08-27 12:00:00,80.04,80.06,80.03,80.06,28600.0,58.1474,58.162,58.1402,58.162,28600.0
2012-08-27 13:00:00,80.06,80.06,80.04,80.05,29600.0,58.162,58.162,58.1474,58.1547,29600.0
2012-08-27 14:00:00,80.05,80.06,80.04,80.04,29300.0,58.1547,58.162,58.1474,58.1474,29300.0
2012-08-27 15:00:00,80.05,80.06,80.04,80.05,47700.0,58.1547,58.162,58.1474,58.1547,47700.0
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 10:00:00,80.01,80.03,79.98,79.99,35900.0,58.1256,58.1402,58.1038,58.1111,35900.0
2012-08-28 11:00:00,80.0,80.01,79.98,80.0,37100.0,58.1184,58.1256,58.1038,58.1184,37100.0
2012-08-28 12:00:00,80.01,80.01,79.97,80.01,43600.0,58.1256,58.1256,58.0966,58.1256,43600.0
2012-08-28 13:00:00,80.0,80.02,79.99,79.99,29200.0,58.1184,58.1329,58.1111,58.1111,29200.0
2012-08-28 14:00:00,80.0,80.03,80.0,80.02,27500.0,58.1184,58.1402,58.1184,58.1329,27500.0
2012-08-28 15:00:00,80.02,80.04,80.02,80.03,30800.0,58.1329,58.1474,58.1329,58.1402,30800.0
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 10:00:00,80.03,80.04,80.02,80.04,160500.0,58.1402,58.1474,58.1329,58.1474,160500.0
2012-08-29 11:00:00,80.03,80.06,80.03,80.05,341200.0,58.1402,58.162,58.1402,58.1547,341200.0
2012-08-29 12:00:00,80.05,80.05,80.0,80.02,84400.0,58.1547,58.1547,58.1184,58.1329,84400.0
2012-08-29 13:00:00,80.02,80.04,80.02,80.03,22700.0,58.1329,58.1474,58.1329,58.1402,22700.0
2012-08-29 14:00:00,80.04,80.05,80.03,80.05,28700.0,58.1474,58.1547,58.1402,58.1547,28700.0
2012-08-29 15:00:00,80.05,80.07,80.04,80.07,37100.0,58.1547,58.1692,58.1474,58.1692,37100.0
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 10:00:00,80.07,80.1,80.05,80.08,53900.0,58.1692,58.191,58.1547,58.1765,53900.0
2012-08-30 11:00:00,80.08,80.08,80.05,80.06,32900.0,58.1765,58.1765,58.1547,58.162,32900.0
2012-08-30 12:00:00,80.06,80.08,80.05,80.08,17800.0,58.162,58.1765,58.1547,58.1765,17800.0
2012-08-30 13:00:00,80.08,80.09,80.06,80.09,59000.0,58.1765,58.1837,58.162,58.1837,59000.0
2012-08-30 14:00:00,80.09,80.11,80.08,80.11,36700.0,58.1837,58.1983,58.1765,58.1983,36700.0
2012-08-30 15:00:00,80.11,80.11,80.1,80.11,58200.0,58.1983,58.1983,58.191,58.1983,58200.0
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 10:00:00,79.97,80.02,79.95,80.02,108400.0,58.2018,58.2381,58.1872,58.2381,108400.0
2012-08-31 11:00:00,80.02,80.02,80.01,80.02,16200.0,58.2381,58.2381,58.2309,58.2381,16200.0
2012-08-31 12:00:00,80.02,80.05,80.02,80.04,30500.0,58.2381,58.26,58.2381,58.2527,30500.0
2012-08-31 13:00:00,80.04,80.04,80.03,80.04,18500.0,58.2527,58.2527,58.2454,58.2527,18500.0
2012-08-31 14:00:00,80.04,80.07,80.03,80.07,32000.0,58.2527,58.2745,58.2454,58.2745,32000.0
2012-08-31 15:00:00,80.07,80.09,80.06,80.07,54100.0,58.2745,58.2891,58.2673,58.2745,54100.0
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 10:00:00,80.05,80.05,80.03,80.04,47200.0,58.26,58.26,58.2454,58.2527,47200.0
2012-09-04 11:00:00,80.04,80.04,80.03,80.04,33300.0,58.2527,58.2527,58.2454,58.2527,33300.0
2012-09-04 12:00:00,80.04,80.04,80.01,80.02,29500.0,58.2527,58.2527,58.2309,58.2381,29500.0
2012-09-04 13:00:00,80.03,80.03,80.01,80.02,12800.0,58.2454,58.2454,58.2309,58.2381,12800.0
2012-09-04 14:00:00,80.02,80.02,80.01,80.02,44500.0,58.2381,58.2381,58.2309,58.2381,44500.0
2012-09-04 15:00:00,80.02,80.02,80.01,80.02,18000.0,58.2381,58.2381,58.2309,58.2381,18000.0
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 10:00:00,79.99,80.02,79.92,79.95,147900.0,58.2163,58.2381,58.1654,58.1872,147900.0
2012-09-05 11:00:00,79.95,79.95,79.94,79.95,23200.0,58.1872,58.1872,58.1799,58.1872,23200.0
2012-09-05 12:00:00,79.95,79.95,79.94,79.95,15700.0,58.1872,58.1872,58.1799,58.1872,15700.0
2012-09-05 13:00:00,79.95,79.95,79.94,79.95,20300.0,58.1872,58.1872,58.1799,58.1872,20300.0
2012-09-05 14:00:00,79.95,79.98,79.94,79.97,70600.0,58.1872,58.209,58.1799,58.2018,70600.0
2012-09-05 15:00:00,79.97,79.97,79.96,79.97,43000.0,58.2018,58.2018,58.1945,58.2018,43000.0
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 10:00:00,79.95,79.96,79.9,79.92,32300.0,58.1872,58.1945,58.1508,58.1654,32300.0
2012-09-06 11:00:00,79.91,79.92,79.9,79.91,45500.0,58.1581,58.1654,58.1508,58.1581,45500.0
2012-09-06 12:00:00,79.91,79.94,79.9,79.94,70000.0,58.1581,58.1799,58.1508,58.1799,70000.0
2012-09-06 13:00:00,79.94,79.94,79.93,79.93,45500.0,58.1799,58.1799,58.1726,58.1726,45500.0
2012-09-06 14:00:00,79.93,79.94,79.91,79.94,105400.0,58.1726,58.1799,58.1581,58.1799,105400.0
2012-09-06 15:00:00,79.93,79.96,79.92,79.95,59300.0,58.1726,58.1945,58.1654,58.1872,59300.0
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 10:00:00,80.05,80.07,80.04,80.07,28500.0,58.26,58.2745,58.2527,58.2745,28500.0
2012-09-07 11:00:00,80.07,80.09,80.06,80.09,42100.0,58.2745,58.2891,58.2673,58.2891,42100.0
2012-09-07 12:00:00,80.09,80.11,80.09,80.09,75200.0,58.2891,58.3036,58.2891,58.2891,75200.0
2012-09-07 13:00:00,80.1,80.1,80.05,80.06,52400.0,58.2964,58.2964,58.26,58.2673,52400.0
2012-09-07 14:00:00,80.06,80.08,80.04,80.04,50500.0,58.2673,58.2818,58.2527,58.2527,50500.0
2012-09-07 15:00:00,80.06,80.09,80.02,80.09,67900.0,58.2673,58.2891,58.2381,58.2891,67900.0
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 10:00:00,80.11,80.13,80.08,80.11,37300.0,58.3036,58.3182,58.2818,58.3036,37300.0
2012-09-10 11:00:00,80.1,80.12,80.1,80.12,22100.0,58.2964,58.3109,58.2964,58.3109,22100.0
2012-09-10 12:00:00,80.12,80.13,80.11,80.13,21600.0,58.3109,58.3182,58.3036,58.3182,21600.0
2012-09-10 13:00:00,80.13,80.13,80.11,80.12,42200.0,58.3182,58.3182,58.3036,58.3109,42200.0
2012-09-10 14:00:00,80.12,80.12,80.09,80.1,68800.0,58.3109,58.3109,58.2891,58.2964,68800.0
2012-09-10 15:00:00,80.11,80.14,80.1,80.13,70500.0,58.3036,58.3255,58.2964,58.3182,70500.0
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 10:00:00,80.11,80.11,80.1,80.11,9800.0,58.3036,58.3036,58.2964,58.3036,9800.0
2012-09-11 11:00:00,80.1,80.12,80.1,80.12,48000.0,58.2964,58.3109,58.2964,58.3109,48000.0
2012-09-11 12:00:00,80.12,80.12,80.11,80.12,16100.0,58.3109,58.3109,58.3036,58.3109,16100.0
2012-09-11 13:00:00,80.12,80.14,80.11,80.14,25100.0,58.3109,58.3255,58.3036,58.3255,25100.0
2012-09-11 14:00:00,80.14,80.14,80.11,80.14,33500.0,58.3255,58.3255,58.3036,58.3255,33500.0
2012-09-11 15:00:00,80.14,80.15,80.13,80.15,58600.0,58.3255,58.3328,58.3182,58.3328,58600.0
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 10:00:00,80.13,80.13,80.08,80.1,42800.0,58.3182,58.3182,58.2818,58.2964,42800.0
2012-09-12 11:00:00,80.09,80.1,80.08,80.08,18200.0,58.2891,58.2964,58.2818,58.2818,18200.0
2012-09-12 12:00:00,80.1,80.1,80.08,80.1,13900.0,58.2964,58.2964,58.2818,58.2964,13900.0
2012-09-12 13:00:00,80.09,80.11,80.09,80.11,62800.0,58.2891,58.3036,58.2891,58.3036,62800.0
2012-09-12 14:00:00,80.09,80.12,80.09,80.12,41000.0,58.2891,58.3109,58.2891,58.3109,41000.0
2012-09-12 15:00:00,80.11,80.13,80.09,80.11,58800.0,58.3036,58.3182,58.2891,58.3036,58800.0
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 10:00:00,80.18,80.21,80.17,80.21,16400.0,58.3546,58.3764,58.3473,58.3764,16400.0
2012-09-13 11:00:00,80.2,80.21,80.19,80.2,34000.0,58.3691,58.3764,58.3619,58.3691,34000.0
2012-09-13 12:00:00,80.2,80.22,80.12,80.12,54800.0,58.3691,58.3837,58.3109,58.3109,54800.0
2012-09-13 13:00:00,80.13,80.19,80.09,80.12,129300.0,58.3182,58.3619,58.2891,58.3109,129300.0
2012-09-13 14:00:00,80.13,80.16,80.11,80.15,25000.0,58.3182,58.34,58.3036,58.3328,25000.0
2012-09-13 15:00:00,80.15,80.21,80.15,80.21,51700.0,58.3328,58.3764,58.3328,58.3764,51700.0
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 10:00:00,80.26,80.29,80.23,80.27,55700.0,58.4128,58.4346,58.391,58.4201,55700.0
2012-09-14 11:00:00,80.26,80.3,80.18,80.24,39500.0,58.4128,58.4419,58.3546,58.3983,39500.0
2012-09-14 12:00:00,80.25,80.3,80.25,80.29,65200.0,58.4055,58.4419,58.4055,58.4346,65200.0
2012-09-14 13:00:00,80.3,80.3,80.26,80.3,40300.0,58.4419,58.4419,58.4128,58.4419,40300.0
2012-09-14 14:00:00,80.29,80.32,80.28,80.29,297700.0,58.4346,58.4565,58.4274,58.4346,297700.0
2012-09-14 15:00:00,80.29,80.3,80.26,80.28,76500.0,58.4346,58.4419,58.4128,58.4274,76500.0
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 10:00:00,80.29,80.33,80.29,80.33,12300.0,58.4346,58.4638,58.4346,58.4638,12300.0
2012-09-17 11:00:00,80.33,80.34,80.32,80.33,37100.0,58.4638,58.471,58.4565,58.4638,37100.0
2012-09-17 12:00:00,80.32,80.33,80.32,80.32,19000.0,58.4565,58.4638,58.4565,58.4565,19000.0
2012-09-17 13:00:00,80.33,80.33,80.29,80.3,36600.0,58.4638,58.4638,58.4346,58.4419,36600.0
2012-09-17 14:00:00,80.3,80.33,80.29,80.31,44700.0,58.4419,58.4638,58.4346,58.4492,44700.0
2012-09-17 15:00:00,80.31,80.33,80.3,80.32,51800.0,58.4492,58.4638,58.4419,58.4565,51800.0
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 10:00:00,80.36,80.36,80.33,80.35,21800.0,58.4856,58.4856,58.4638,58.4783,21800.0
2012-09-18 11:00:00,80.35,80.37,80.31,80.34,42800.0,58.4783,58.4929,58.4492,58.471,42800.0
2012-09-18 12:00:00,80.34,80.38,80.3,80.37,90100.0,58.471,58.5001,58.4419,58.4929,90100.0
2012-09-18 13:00:00,80.35,80.38,80.33,80.37,76000.0,58.4783,58.5001,58.4638,58.4929,76000.0
2012-09-18 14:00:00,80.37,80.37,80.33,80.37,35500.0,58.4929,58.4929,58.4638,58.4929,35500.0
2012-09-18 15:00:00,80.36,80.37,80.31,80.36,59900.0,58.4856,58.4929,58.4492,58.4856,59900.0
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 10:00:00,80.41,80.41,80.38,80.4,27700.0,58.522,58.522,58.5001,58.5147,27700.0
2012-09-19 11:00:00,80.39,80.4,80.35,80.35,40200.0,58.5074,58.5147,58.4783,58.4783,40200.0
2012-09-19 12:00:00,80.35,80.38,80.34,80.34,60500.0,58.4783,58.5001,58.471,58.471,60500.0
2012-09-19 13:00:00,80.35,80.37,80.34,80.37,28200.0,58.4783,58.4929,58.471,58.4929,28200.0
2012-09-19 14:00:00,80.37,80.37,80.29,80.34,99400.0,58.4929,58.4929,58.4346,58.471,99400.0
2012-09-19 15:00:00,80.34,80.35,80.29,80.32,64300.0,58.471,58.4783,58.4346,58.4565,64300.0
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 10:00:00,80.36,80.38,80.34,80.37,199000.0,58.4856,58.5001,58.471,58.4929,199000.0
2012-09-20 11:00:00,80.37,80.38,80.35,80.36,64700.0,58.4929,58.5001,58.4783,58.4856,64700.0
2012-09-20 12:00:00,80.36,80.38,80.35,80.38,14600.0,58.4856,58.5001,58.4783,58.5001,14600.0
2012-09-20 13:00:00,80.38,80.39,80.32,80.32,49200.0,58.5001,58.5074,58.4565,58.4565,49200.0
2012-09-20 14:00:00,80.33,80.34,80.31,80.32,58100.0,58.4638,58.471,58.4492,58.4565,58100.0
2012-09-20 15:00:00,80.32,80.34,80.3,80.32,92600.0,58.4565,58.471,58.4419,58.4565,92600.0
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 10:00:00,80.34,80.35,80.25,80.32,67400.0,58.471,58.4783,58.4055,58.4565,67400.0
2012-09-21 11:00:00,80.32,80.33,80.3,80.31,17200.0,58.4565,58.4638,58.4419,58.4492,17200.0
2012-09-21 12:00:00,80.33,80.33,80.31,80.32,44500.0,58.4638,58.4638,58.4492,58.4565,44500.0
2012-09-21 13:00:00,80.33,80.35,80.32,80.35,61400.0,58.4638,58.4783,58.4565,58.4783,61400.0
2012-09-21 14:00:00,80.35,80.36,80.34,80.35,46700.0,58.4783,58.4856,58.471,58.4783,46700.0
2012-09-21 15:00:00,80.35,80.35,80.34,80.34,38100.0,58.4783,58.4783,58.471,58.471,38100.0
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 10:00:00,80.34,80.35,80.31,80.35,33800.0,58.471,58.4783,58.4492,58.4783,33800.0
2012-09-24 11:00:00,80.34,80.36,80.34,80.36,40400.0,58.471,58.4856,58.471,58.4856,40400.0
2012-09-24 12:00:00,80.35,80.37,80.35,80.36,17500.0,58.4783,58.4929,58.4783,58.4856,17500.0
2012-09-24 13:00:00,80.36,80.37,80.35,80.36,21500.0,58.4856,58.4929,58.4783,58.4856,21500.0
2012-09-24 14:00:00,80.36,80.37,80.35,80.36,48600.0,58.4856,58.4929,58.4783,58.4856,48600.0
2012-09-24 15:00:00,80.36,80.4,80.35,80.4,44700.0,58.4856,58.5147,58.4783,58.5147,44700.0
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 10:00:00,80.38,80.38,80.36,80.38,37200.0,58.5001,58.5001,58.4856,58.5001,37200.0
2012-09-25 11:00:00,80.38,80.38,80.37,80.37,25600.0,58.5001,58.5001,58.4929,58.4929,25600.0
2012-09-25 12:00:00,80.38,80.38,80.36,80.38,69200.0,58.5001,58.5001,58.4856,58.5001,69200.0
2012-09-25 13:00:00,80.37,80.38,80.36,80.38,30100.0,58.4929,58.5001,58.4856,58.5001,30100.0
2012-09-25 14:00:00,80.38,80.39,80.37,80.39,61700.0,58.5001,58.5074,58.4929,58.5074,61700.0
2012-09-25 15:00:00,80.39,80.39,80.37,80.39,90500.0,58.5074,58.5074,58.4929,58.5074,90500.0
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 10:00:00,80.36,80.38,80.34,80.34,29000.0,58.4856,58.5001,58.471,58.471,29000.0
2012-09-26 11:00:00,80.34,80.36,80.34,80.35,39200.0,58.471,58.4856,58.471,58.4783,39200.0
2012-09-26 12:00:00,80.35,80.35,80.31,80.32,47200.0,58.4783,58.4783,58.4492,58.4565,47200.0
2012-09-26 13:00:00,80.32,80.39,80.32,80.39,17700.0,58.4565,58.5074,58.4565,58.5074,17700.0
2012-09-26 14:00:00,80.34,80.43,80.34,80.43,78200.0,58.471,58.5365,58.471,58.5365,78200.0
2012-09-26 15:00:00,80.43,80.43,80.36,80.37,121500.0,58.5365,58.5365,58.4856,58.4929,121500.0
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 10:00:00,80.38,80.44,80.37,80.44,132600.0,58.5001,58.5438,58.4929,58.5438,132600.0
2012-09-27 11:00:00,80.44,80.45,80.43,80.45,35600.0,58.5438,58.5511,58.5365,58.5511,35600.0
2012-09-27 12:00:00,80.45,80.45,80.43,80.43,46900.0,58.5511,58.5511,58.5365,58.5365,46900.0
2012-09-27 13:00:00,80.44,80.45,80.43,80.45,76700.0,58.5438,58.5511,58.5365,58.5511,76700.0
2012-09-27 14:00:00,80.44,80.46,80.44,80.45,64000.0,58.5438,58.5584,58.5438,58.5511,64000.0
2012-09-27 15:00:00,80.45,80.47,80.39,80.44,282500.0,58.5511,58.5656,58.5074,58.5438,282500.0
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 10:00:00,80.29,80.34,80.27,80.3,1822900.0,58.5358,58.5722,58.5212,58.543,1822900.0
2012-09-28 11:00:00,80.3,80.32,80.3,80.3,209700.0,58.543,58.5576,58.543,58.543,209700.0
2012-09-28 12:00:00,80.3,80.3,80.28,80.3,157400.0,58.543,58.543,58.5285,58.543,157400.0
2012-09-28 13:00:00,80.3,80.31,80.28,80.31,185700.0,58.543,58.5503,58.5285,58.5503,185700.0
2012-09-28 14:00:00,80.3,80.31,80.29,80.31,101400.0,58.543,58.5503,58.5358,58.5503,101400.0
2012-09-28 15:00:00,80.31,80.33,80.3,80.31,92500.0,58.5503,58.5649,58.543,58.5503,92500.0
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 10:00:00,80.4,80.41,80.37,80.41,168600.0,58.616,58.6232,58.5941,58.6232,168600.0
2012-10-01 11:00:00,80.42,80.42,80.4,80.42,202300.0,58.6305,58.6305,58.616,58.6305,202300.0
2012-10-01 12:00:00,80.42,80.42,80.38,80.42,174300.0,58.6305,58.6305,58.6014,58.6305,174300.0
2012-10-01 13:00:00,80.42,80.43,80.39,80.41,148300.0,58.6305,58.6378,58.6087,58.6232,148300.0
2012-10-01 14:00:00,80.41,80.42,80.39,80.41,239300.0,58.6232,58.6305,58.6087,58.6232,239300.0
2012-10-01 15:00:00,80.41,80.44,80.4,80.41,436300.0,58.6232,58.6451,58.616,58.6232,436300.0
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 10:00:00,80.42,80.44,80.4,80.43,90700.0,58.6305,58.6451,58.616,58.6378,90700.0
2012-10-02 11:00:00,80.43,80.44,80.42,80.43,27700.0,58.6378,58.6451,58.6305,58.6378,27700.0
2012-10-02 12:00:00,80.44,80.45,80.43,80.45,41400.0,58.6451,58.6524,58.6378,58.6524,41400.0
2012-10-02 13:00:00,80.44,80.45,80.43,80.45,79600.0,58.6451,58.6524,58.6378,58.6524,79600.0
2012-10-02 14:00:00,80.45,80.46,80.44,80.46,49700.0,58.6524,58.6597,58.6451,58.6597,49700.0
2012-10-02 15:00:00,80.45,80.49,80.45,80.47,363100.0,58.6524,58.6816,58.6524,58.667,363100.0
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 10:00:00,80.48,80.49,80.44,80.47,38300.0,58.6743,58.6816,58.6451,58.667,38300.0
2012-10-03 11:00:00,80.49,80.5,80.48,80.49,49400.0,58.6816,58.6889,58.6743,58.6816,49400.0
2012-10-03 12:00:00,80.48,80.51,80.48,80.51,55400.0,58.6743,58.6962,58.6743,58.6962,55400.0
2012-10-03 13:00:00,80.5,80.51,80.49,80.51,47200.0,58.6889,58.6962,58.6816,58.6962,47200.0
2012-10-03 14:00:00,80.51,80.53,80.5,80.51,124300.0,58.6962,58.7107,58.6889,58.6962,124300.0
2012-10-03 15:00:00,80.53,80.54,80.51,80.52,56400.0,58.7107,58.718,58.6962,58.7034,56400.0
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 10:00:00,80.51,80.52,80.5,80.51,41700.0,58.6962,58.7034,58.6889,58.6962,41700.0
2012-10-04 11:00:00,80.51,80.52,80.5,80.52,43700.0,58.6962,58.7034,58.6889,58.7034,43700.0
2012-10-04 12:00:00,80.52,80.53,80.51,80.53,19000.0,58.7034,58.7107,58.6962,58.7107,19000.0
2012-10-04 13:00:00,80.52,80.53,80.51,80.53,51600.0,58.7034,58.7107,58.6962,58.7107,51600.0
2012-10-04 14:00:00,80.53,80.53,80.5,80.52,42800.0,58.7107,58.7107,58.6889,58.7034,42800.0
2012-10-04 15:00:00,80.52,80.52,80.5,80.52,72200.0,58.7034,58.7034,58.6889,58.7034,72200.0
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 10:00:00,80.53,80.53,80.52,80.52,53100.0,58.7107,58.7107,58.7034,58.7034,53100.0
2012-10-05 11:00:00,80.53,80.53,80.52,80.52,42000.0,58.7107,58.7107,58.7034,58.7034,42000.0
2012-10-05 12:00:00,80.53,80.53,80.5,80.5,164500.0,58.7107,58.7107,58.6889,58.6889,164500.0
2012-10-05 13:00:00,80.51,80.53,80.51,80.53,95200.0,58.6962,58.7107,58.6962,58.7107,95200.0
2012-10-05 14:00:00,80.53,80.53,80.52,80.53,78200.0,58.7107,58.7107,58.7034,58.7107,78200.0
2012-10-05 15:00:00,80.53,80.54,80.52,80.53,74900.0,58.7107,58.718,58.7034,58.7107,74900.0
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 10:00:00,80.54,80.54,80.51,80.54,51600.0,58.718,58.718,58.6962,58.718,51600.0
2012-10-08 11:00:00,80.53,80.56,80.53,80.56,34600.0,58.7107,58.7326,58.7107,58.7326,34600.0
2012-10-08 12:00:00,80.55,80.56,80.54,80.55,17500.0,58.7253,58.7326,58.718,58.7253,17500.0
2012-10-08 13:00:00,80.56,80.56,80.54,80.56,15700.0,58.7326,58.7326,58.718,58.7326,15700.0
2012-10-08 14:00:00,80.56,80.57,80.55,80.55,26700.0,58.7326,58.7399,58.7253,58.7253,26700.0
2012-10-08 15:00:00,80.57,80.57,80.56,80.57,46200.0,58.7399,58.7399,58.7326,58.7399,46200.0
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 10:00:00,80.54,80.55,80.52,80.52,31500.0,58.718,58.7253,58.7034,58.7034,31500.0
2012-10-09 11:00:00,80.55,80.55,80.51,80.55,62100.0,58.7253,58.7253,58.6962,58.7253,62100.0
2012-10-09 12:00:00,80.54,80.55,80.54,80.55,80300.0,58.718,58.7253,58.718,58.7253,80300.0
2012-10-09 13:00:00,80.55,80.55,80.53,80.55,118500.0,58.7253,58.7253,58.7107,58.7253,118500.0
2012-10-09 14:00:00,80.55,80.55,80.53,80.55,57800.0,58.7253,58.7253,58.7107,58.7253,57800.0
2012-10-09 15:00:00,80.55,80.56,80.53,80.55,127100.0,58.7253,58.7326,58.7107,58.7253,127100.0
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 10:00:00,80.53,80.53,80.52,80.52,19000.0,58.7107,58.7107,58.7034,58.7034,19000.0
2012-10-10 11:00:00,80.53,80.53,80.52,80.53,20600.0,58.7107,58.7107,58.7034,58.7107,20600.0
2012-10-10 12:00:00,80.53,80.53,80.52,80.53,27300.0,58.7107,58.7107,58.7034,58.7107,27300.0
2012-10-10 13:00:00,80.54,80.54,80.52,80.54,32100.0,58.718,58.718,58.7034,58.718,32100.0
2012-10-10 14:00:00,80.54,80.55,80.52,80.54,43300.0,58.718,58.7253,58.7034,58.718,43300.0
2012-10-10 15:00:00,80.55,80.58,80.54,80.57,295900.0,58.7253,58.7472,58.718,58.7399,295900.0
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 10:00:00,80.58,80.58,80.55,80.57,9800.0,58.7472,58.7472,58.7253,58.7399,9800.0
2012-10-11 11:00:00,80.57,80.6,80.56,80.6,61900.0,58.7399,58.7618,58.7326,58.7618,61900.0
2012-10-11 12:00:00,80.59,80.6,80.59,80.6,19300.0,58.7545,58.7618,58.7545,58.7618,19300.0
2012-10-11 13:00:00,80.6,80.62,80.59,80.61,46800.0,58.7618,58.7763,58.7545,58.7691,46800.0
2012-10-11 14:00:00,80.61,80.63,80.61,80.62,42500.0,58.7691,58.7836,58.7691,58.7763,42500.0
2012-10-11 15:00:00,80.63,80.63,80.61,80.63,42100.0,58.7836,58.7836,58.7691,58.7836,42100.0
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 10:00:00,80.67,80.67,80.63,80.66,42900.0,58.8128,58.8128,58.7836,58.8055,42900.0
2012-10-12 11:00:00,80.66,80.67,80.65,80.66,28900.0,58.8055,58.8128,58.7982,58.8055,28900.0
2012-10-12 12:00:00,80.67,80.67,80.66,80.67,34500.0,58.8128,58.8128,58.8055,58.8128,34500.0
2012-10-12 13:00:00,80.67,80.67,80.66,80.67,21200.0,58.8128,58.8128,58.8055,58.8128,21200.0
2012-10-12 14:00:00,80.67,80.67,80.64,80.64,58600.0,58.8128,58.8128,58.7909,58.7909,58600.0
2012-10-12 15:00:00,80.64,80.65,80.63,80.64,25200.0,58.7909,58.7982,58.7836,58.7909,25200.0
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 10:00:00,80.69,80.69,80.65,80.67,15800.0,58.8274,58.8274,58.7982,58.8128,15800.0
2012-10-15 11:00:00,80.68,80.69,80.67,80.68,27100.0,58.8201,58.8274,58.8128,58.8201,27100.0
2012-10-15 12:00:00,80.68,80.7,80.67,80.7,31400.0,58.8201,58.8347,58.8128,58.8347,31400.0
2012-10-15 13:00:00,80.7,80.7,80.69,80.7,54100.0,58.8347,58.8347,58.8274,58.8347,54100.0
2012-10-15 14:00:00,80.69,80.71,80.69,80.71,84000.0,58.8274,58.842,58.8274,58.842,84000.0
2012-10-15 15:00:00,80.71,80.74,80.7,80.74,107300.0,58.842,58.8638,58.8347,58.8638,107300.0
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 10:00:00,80.66,80.68,80.65,80.67,61400.0,58.8055,58.8201,58.7982,58.8128,61400.0
2012-10-16 11:00:00,80.68,80.68,80.67,80.68,18400.0,58.8201,58.8201,58.8128,58.8201,18400.0
2012-10-16 12:00:00,80.68,80.68,80.67,80.68,20100.0,58.8201,58.8201,58.8128,58.8201,20100.0
2012-10-16 13:00:00,80.68,80.7,80.67,80.69,176400.0,58.8201,58.8347,58.8128,58.8274,176400.0
2012-10-16 14:00:00,80.69,80.7,80.68,80.7,51500.0,58.8274,58.8347,58.8201,58.8347,51500.0
2012-10-16 15:00:00,80.7,80.7,80.69,80.7,29200.0,58.8347,58.8347,58.8274,58.8347,29200.0
2012-10-17 09:30:00,80.68,80.69,80.67,80.69,36000.0,58.8201,58.8274,58.8128,58.8274,36000.0
2012-10-17 10:00:00,80.7,80.72,80.68,80.71,35000.0,58.8347,58.8493,58.8201,58.842,35000.0
2012-10-17 11:00:00,80.71,80.71,80.7,80.71,78800.0,58.842,58.842,58.8347,58.842,78800.0
2012-10-17 12:00:00,80.71,80.74,80.7,80.74,59800.0,58.842,58.8638,58.8347,58.8638,59800.0
2012-10-17 13:00:00,80.74,80.75,80.71,80.73,125600.0,58.8638,58.8711,58.842,58.8565,125600.0
2012-10-17 14:00:00,80.75,80.75,80.68,80.68,332200.0,58.8711,58.8711,58.8201,58.8201,332200.0
2012-10-17 15:00:00,80.69,80.75,80.67,80.71,283600.0,58.8274,58.8711,58.8128,58.842,283600.0
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 10:00:00,80.69,80.7,80.67,80.7,21600.0,58.8274,58.8347,58.8128,58.8347,21600.0
2012-10-18 11:00:00,80.7,80.7,80.67,80.69,21200.0,58.8347,58.8347,58.8128,58.8274,21200.0
2012-10-18 12:00:00,80.69,80.69,80.68,80.69,33200.0,58.8274,58.8274,58.8201,58.8274,33200.0
2012-10-18 13:00:00,80.69,80.7,80.68,80.69,20200.0,58.8274,58.8347,58.8201,58.8274,20200.0
2012-10-18 14:00:00,80.68,80.69,80.64,80.66,67100.0,58.8201,58.8274,58.7909,58.8055,67100.0
2012-10-18 15:00:00,80.64,80.68,80.64,80.68,32200.0,58.7909,58.8201,58.7909,58.8201,32200.0
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 10:00:00,80.62,80.63,80.61,80.62,22100.0,58.7763,58.7836,58.7691,58.7763,22100.0
2012-10-19 11:00:00,80.63,80.63,80.62,80.63,23900.0,58.7836,58.7836,58.7763,58.7836,23900.0
2012-10-19 12:00:00,80.63,80.63,80.61,80.61,34400.0,58.7836,58.7836,58.7691,58.7691,34400.0
2012-10-19 13:00:00,80.62,80.62,80.6,80.61,32300.0,58.7763,58.7763,58.7618,58.7691,32300.0
2012-10-19 14:00:00,80.61,80.62,80.58,80.62,60600.0,58.7691,58.7763,58.7472,58.7763,60600.0
2012-10-19 15:00:00,80.6,80.62,80.58,80.59,46300.0,58.7618,58.7763,58.7472,58.7545,46300.0
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 10:00:00,80.62,80.62,80.58,80.6,23100.0,58.7763,58.7763,58.7472,58.7618,23100.0
2012-10-22 11:00:00,80.6,80.6,80.59,80.59,17900.0,58.7618,58.7618,58.7545,58.7545,17900.0
2012-10-22 12:00:00,80.6,80.61,80.59,80.59,41500.0,58.7618,58.7691,58.7545,58.7545,41500.0
2012-10-22 13:00:00,80.61,80.61,80.57,80.61,37800.0,58.7691,58.7691,58.7399,58.7691,37800.0
2012-10-22 14:00:00,80.6,80.62,80.6,80.61,95200.0,58.7618,58.7763,58.7618,58.7691,95200.0
2012-10-22 15:00:00,80.61,80.62,80.58,80.6,41800.0,58.7691,58.7763,58.7472,58.7618,41800.0
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 10:00:00,80.58,80.59,80.55,80.59,109400.0,58.7472,58.7545,58.7253,58.7545,109400.0
2012-10-23 11:00:00,80.59,80.59,80.58,80.59,19100.0,58.7545,58.7545,58.7472,58.7545,19100.0
2012-10-23 12:00:00,80.59,80.59,80.58,80.59,38500.0,58.7545,58.7545,58.7472,58.7545,38500.0
2012-10-23 13:00:00,80.59,80.59,80.58,80.59,22300.0,58.7545,58.7545,58.7472,58.7545,22300.0
2012-10-23 14:00:00,80.59,80.62,80.58,80.61,111900.0,58.7545,58.7763,58.7472,58.7691,111900.0
2012-10-23 15:00:00,80.62,80.63,80.6,80.63,34600.0,58.7763,58.7836,58.7618,58.7836,34600.0
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 10:00:00,80.6,80.63,80.59,80.63,64200.0,58.7618,58.7836,58.7545,58.7836,64200.0
2012-10-24 11:00:00,80.62,80.63,80.6,80.63,42200.0,58.7763,58.7836,58.7618,58.7836,42200.0
2012-10-24 12:00:00,80.63,80.64,80.61,80.63,49400.0,58.7836,58.7909,58.7691,58.7836,49400.0
2012-10-24 13:00:00,80.63,80.66,80.62,80.66,23500.0,58.7836,58.8055,58.7763,58.8055,23500.0
2012-10-24 14:00:00,80.66,80.67,80.63,80.66,27400.0,58.8055,58.8128,58.7836,58.8055,27400.0
2012-10-24 15:00:00,80.64,80.66,80.62,80.65,66200.0,58.7909,58.8055,58.7763,58.7982,66200.0
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 10:00:00,80.53,80.57,80.52,80.57,51000.0,58.7107,58.7399,58.7034,58.7399,51000.0
2012-10-25 11:00:00,80.57,80.59,80.56,80.59,72900.0,58.7399,58.7545,58.7326,58.7545,72900.0
2012-10-25 12:00:00,80.58,80.59,80.56,80.56,31000.0,58.7472,58.7545,58.7326,58.7326,31000.0
2012-10-25 13:00:00,80.56,80.57,80.54,80.56,31500.0,58.7326,58.7399,58.718,58.7326,31500.0
2012-10-25 14:00:00,80.56,80.58,80.55,80.56,145200.0,58.7326,58.7472,58.7253,58.7326,145200.0
2012-10-25 15:00:00,80.57,80.57,80.55,80.56,40800.0,58.7399,58.7399,58.7253,58.7326,40800.0
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 10:00:00,80.59,80.62,80.58,80.61,96000.0,58.7545,58.7763,58.7472,58.7691,96000.0
2012-10-26 11:00:00,80.61,80.61,80.6,80.61,39700.0,58.7691,58.7691,58.7618,58.7691,39700.0
2012-10-26 12:00:00,80.6,80.62,80.6,80.62,56000.0,58.7618,58.7763,58.7618,58.7763,56000.0
2012-10-26 13:00:00,80.62,80.62,80.61,80.62,40000.0,58.7763,58.7763,58.7691,58.7763,40000.0
2012-10-26 14:00:00,80.62,80.62,80.58,80.62,60000.0,58.7763,58.7763,58.7472,58.7763,60000.0
2012-10-26 15:00:00,80.62,80.63,80.6,80.61,165500.0,58.7763,58.7836,58.7618,58.7691,165500.0
2012-10-31 09:30:00,80.68,80.69,80.63,80.68,169600.0,58.8201,58.8274,58.7836,58.8201,169600.0
2012-10-31 10:00:00,80.68,80.7,80.65,80.68,155400.0,58.8201,58.8347,58.7982,58.8201,155400.0
2012-10-31 11:00:00,80.68,80.7,80.68,80.69,112800.0,58.8201,58.8347,58.8201,58.8274,112800.0
2012-10-31 12:00:00,80.68,80.7,80.68,80.69,75400.0,58.8201,58.8347,58.8201,58.8274,75400.0
2012-10-31 13:00:00,80.7,80.71,80.68,80.7,72000.0,58.8347,58.842,58.8201,58.8347,72000.0
2012-10-31 14:00:00,80.7,80.71,80.65,80.7,177200.0,58.8347,58.842,58.7982,58.8347,177200.0
2012-10-31 15:00:00,80.7,80.71,80.67,80.71,121400.0,58.8347,58.842,58.8128,58.842,121400.0
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 10:00:00,80.77,80.77,80.7,80.73,126000.0,58.8857,58.8857,58.8347,58.8565,126000.0
2012-11-01 11:00:00,80.72,80.73,80.68,80.71,114700.0,58.8493,58.8565,58.8201,58.842,114700.0
2012-11-01 12:00:00,80.72,80.73,80.7,80.72,19300.0,58.8493,58.8565,58.8347,58.8493,19300.0
2012-11-01 13:00:00,80.72,80.73,80.66,80.69,324600.0,58.8493,58.8565,58.8055,58.8274,324600.0
2012-11-01 14:00:00,80.69,80.73,80.66,80.69,216200.0,58.8274,58.8565,58.8055,58.8274,216200.0
2012-11-01 15:00:00,80.73,80.73,80.66,80.71,41700.0,58.8565,58.8565,58.8055,58.842,41700.0
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 10:00:00,80.58,80.58,80.57,80.57,40600.0,58.8463,58.8463,58.839,58.839,40600.0
2012-11-02 11:00:00,80.58,80.58,80.55,80.57,27400.0,58.8463,58.8463,58.8244,58.839,27400.0
2012-11-02 12:00:00,80.57,80.58,80.56,80.57,181900.0,58.839,58.8463,58.8317,58.839,181900.0
2012-11-02 13:00:00,80.57,80.58,80.57,80.58,18500.0,58.839,58.8463,58.839,58.8463,18500.0
2012-11-02 14:00:00,80.57,80.58,80.56,80.56,43100.0,58.839,58.8463,58.8317,58.8317,43100.0
2012-11-02 15:00:00,80.57,80.58,80.54,80.58,122600.0,58.839,58.8463,58.8171,58.8463,122600.0
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 10:00:00,80.57,80.58,80.56,80.57,18800.0,58.839,58.8463,58.8317,58.839,18800.0
2012-11-05 11:00:00,80.57,80.58,80.57,80.58,20600.0,58.839,58.8463,58.839,58.8463,20600.0
2012-11-05 12:00:00,80.58,80.58,80.57,80.57,37400.0,58.8463,58.8463,58.839,58.839,37400.0
2012-11-05 13:00:00,80.58,80.58,80.55,80.56,44700.0,58.8463,58.8463,58.8244,58.8317,44700.0
2012-11-05 14:00:00,80.56,80.58,80.54,80.56,50300.0,58.8317,58.8463,58.8171,58.8317,50300.0
2012-11-05 15:00:00,80.57,80.57,80.52,80.56,40600.0,58.839,58.839,58.8025,58.8317,40600.0
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 10:00:00,80.54,80.54,80.5,80.52,19600.0,58.8171,58.8171,58.7879,58.8025,19600.0
2012-11-06 11:00:00,80.52,80.53,80.47,80.51,72100.0,58.8025,58.8098,58.766,58.7952,72100.0
2012-11-06 12:00:00,80.51,80.51,80.47,80.49,9100.0,58.7952,58.7952,58.766,58.7806,9100.0
2012-11-06 13:00:00,80.51,80.52,80.47,80.48,34400.0,58.7952,58.8025,58.766,58.7733,34400.0
2012-11-06 14:00:00,80.48,80.48,80.42,80.43,14400.0,58.7733,58.7733,58.7295,58.7368,14400.0
2012-11-06 15:00:00,80.45,80.45,80.3,80.3,154900.0,58.7514,58.7514,58.6419,58.6419,154900.0
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 10:00:00,80.43,80.46,80.38,80.41,39000.0,58.7368,58.7587,58.7003,58.7222,39000.0
2012-11-07 11:00:00,80.38,80.49,80.38,80.42,48100.0,58.7003,58.7806,58.7003,58.7295,48100.0
2012-11-07 12:00:00,80.42,80.47,80.4,80.43,61200.0,58.7295,58.766,58.7149,58.7368,61200.0
2012-11-07 13:00:00,80.41,80.45,80.39,80.41,50000.0,58.7222,58.7514,58.7076,58.7222,50000.0
2012-11-07 14:00:00,80.42,80.43,80.38,80.39,52700.0,58.7295,58.7368,58.7003,58.7076,52700.0
2012-11-07 15:00:00,80.39,80.41,80.35,80.41,55000.0,58.7076,58.7222,58.6784,58.7222,55000.0
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 10:00:00,80.41,80.46,80.41,80.44,28600.0,58.7222,58.7587,58.7222,58.7441,28600.0
2012-11-08 11:00:00,80.44,80.48,80.44,80.47,75300.0,58.7441,58.7733,58.7441,58.766,75300.0
2012-11-08 12:00:00,80.49,80.49,80.47,80.48,12800.0,58.7806,58.7806,58.766,58.7733,12800.0
2012-11-08 13:00:00,80.47,80.53,80.47,80.52,27100.0,58.766,58.8098,58.766,58.8025,27100.0
2012-11-08 14:00:00,80.51,80.54,80.49,80.53,123800.0,58.7952,58.8171,58.7806,58.8098,123800.0
2012-11-08 15:00:00,80.53,80.54,80.52,80.54,58400.0,58.8098,58.8171,58.8025,58.8171,58400.0
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 10:00:00,80.49,80.49,80.42,80.46,30200.0,58.7806,58.7806,58.7295,58.7587,30200.0
2012-11-09 11:00:00,80.46,80.47,80.42,80.45,33500.0,58.7587,58.766,58.7295,58.7514,33500.0
2012-11-09 12:00:00,80.47,80.47,80.4,80.42,74200.0,58.766,58.766,58.7149,58.7295,74200.0
2012-11-09 13:00:00,80.43,80.47,80.41,80.45,78200.0,58.7368,58.766,58.7222,58.7514,78200.0
2012-11-09 14:00:00,80.46,80.47,80.41,80.45,49400.0,58.7587,58.766,58.7222,58.7514,49400.0
2012-11-09 15:00:00,80.44,80.47,80.4,80.44,116900.0,58.7441,58.766,58.7149,58.7441,116900.0
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 10:00:00,80.42,80.45,80.39,80.45,10300.0,58.7295,58.7514,58.7076,58.7514,10300.0
2012-11-12 11:00:00,80.41,80.46,80.4,80.43,23700.0,58.7222,58.7587,58.7149,58.7368,23700.0
2012-11-12 12:00:00,80.44,80.45,80.42,80.44,37000.0,58.7441,58.7514,58.7295,58.7441,37000.0
2012-11-12 13:00:00,80.45,80.45,80.43,80.44,22400.0,58.7514,58.7514,58.7368,58.7441,22400.0
2012-11-12 14:00:00,80.45,80.45,80.42,80.45,29600.0,58.7514,58.7514,58.7295,58.7514,29600.0
2012-11-12 15:00:00,80.45,80.46,80.44,80.45,34300.0,58.7514,58.7587,58.7441,58.7514,34300.0
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 10:00:00,80.43,80.44,80.41,80.41,18400.0,58.7368,58.7441,58.7222,58.7222,18400.0
2012-11-13 11:00:00,80.42,80.45,80.42,80.43,49800.0,58.7295,58.7514,58.7295,58.7368,49800.0
2012-11-13 12:00:00,80.44,80.45,80.44,80.44,31800.0,58.7441,58.7514,58.7441,58.7441,31800.0
2012-11-13 13:00:00,80.45,80.46,80.44,80.45,28800.0,58.7514,58.7587,58.7441,58.7514,28800.0
2012-11-13 14:00:00,80.46,80.48,80.45,80.48,73300.0,58.7587,58.7733,58.7514,58.7733,73300.0
2012-11-13 15:00:00,80.47,80.49,80.44,80.47,80200.0,58.766,58.7806,58.7441,58.766,80200.0
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 10:00:00,80.45,80.48,80.43,80.45,38500.0,58.7514,58.7733,58.7368,58.7514,38500.0
2012-11-14 11:00:00,80.45,80.47,80.45,80.45,18900.0,58.7514,58.766,58.7514,58.7514,18900.0
2012-11-14 12:00:00,80.46,80.46,80.44,80.45,48900.0,58.7587,58.7587,58.7441,58.7514,48900.0
2012-11-14 13:00:00,80.45,80.45,80.44,80.45,15800.0,58.7514,58.7514,58.7441,58.7514,15800.0
2012-11-14 14:00:00,80.45,80.45,80.44,80.45,31900.0,58.7514,58.7514,58.7441,58.7514,31900.0
2012-11-14 15:00:00,80.45,80.45,80.43,80.45,67800.0,58.7514,58.7514,58.7368,58.7514,67800.0
2012-11-15 09:30:00,80.4,80.46,80.4,80.43,58400.0,58.7149,58.7587,58.7149,58.7368,58400.0
2012-11-15 10:00:00,80.46,80.47,80.43,80.47,50000.0,58.7587,58.766,58.7368,58.766,50000.0
2012-11-15 11:00:00,80.46,80.47,80.39,80.41,536600.0,58.7587,58.766,58.7076,58.7222,536600.0
2012-11-15 12:00:00,80.41,80.44,80.35,80.37,136600.0,58.7222,58.7441,58.6784,58.693,136600.0
2012-11-15 13:00:00,80.38,80.42,80.38,80.42,58600.0,58.7003,58.7295,58.7003,58.7295,58600.0
2012-11-15 14:00:00,80.42,80.42,80.35,80.37,74600.0,58.7295,58.7295,58.6784,58.693,74600.0
2012-11-15 15:00:00,80.37,80.45,80.37,80.4,313000.0,58.693,58.7514,58.693,58.7149,313000.0
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 10:00:00,80.4,80.44,80.38,80.41,29000.0,58.7149,58.7441,58.7003,58.7222,29000.0
2012-11-16 11:00:00,80.4,80.44,80.38,80.4,89900.0,58.7149,58.7441,58.7003,58.7149,89900.0
2012-11-16 12:00:00,80.4,80.41,80.36,80.38,54900.0,58.7149,58.7222,58.6857,58.7003,54900.0
2012-11-16 13:00:00,80.37,80.38,80.36,80.37,38100.0,58.693,58.7003,58.6857,58.693,38100.0
2012-11-16 14:00:00,80.37,80.45,80.37,80.45,65200.0,58.693,58.7514,58.693,58.7514,65200.0
2012-11-16 15:00:00,80.41,80.49,80.41,80.48,66000.0,58.7222,58.7806,58.7222,58.7733,66000.0
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 10:00:00,80.47,80.5,80.44,80.45,52400.0,58.766,58.7879,58.7441,58.7514,52400.0
2012-11-19 11:00:00,80.46,80.47,80.44,80.47,38700.0,58.7587,58.766,58.7441,58.766,38700.0
2012-11-19 12:00:00,80.47,80.48,80.45,80.47,20400.0,58.766,58.7733,58.7514,58.766,20400.0
2012-11-19 13:00:00,80.48,80.5,80.47,80.5,39200.0,58.7733,58.7879,58.766,58.7879,39200.0
2012-11-19 14:00:00,80.48,80.5,80.47,80.5,39700.0,58.7733,58.7879,58.766,58.7879,39700.0
2012-11-19 15:00:00,80.49,80.52,80.49,80.52,15300.0,58.7806,58.8025,58.7806,58.8025,15300.0
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 10:00:00,80.48,80.48,80.44,80.45,59800.0,58.7733,58.7733,58.7441,58.7514,59800.0
2012-11-20 11:00:00,80.47,80.47,80.45,80.46,30400.0,58.766,58.766,58.7514,58.7587,30400.0
2012-11-20 12:00:00,80.45,80.47,80.42,80.45,44800.0,58.7514,58.766,58.7295,58.7514,44800.0
2012-11-20 13:00:00,80.43,80.48,80.43,80.48,168500.0,58.7368,58.7733,58.7368,58.7733,168500.0
2012-11-20 14:00:00,80.46,80.48,80.45,80.47,39600.0,58.7587,58.7733,58.7514,58.766,39600.0
2012-11-20 15:00:00,80.47,80.47,80.45,80.47,62900.0,58.766,58.766,58.7514,58.766,62900.0
2012-11-21 09:30:00,80.47,80.47,80.41,80.43,59800.0,58.766,58.766,58.7222,58.7368,59800.0
2012-11-21 10:00:00,80.41,80.46,80.41,80.44,143600.0,58.7222,58.7587,58.7222,58.7441,143600.0
2012-11-21 11:00:00,80.44,80.45,80.43,80.44,94800.0,58.7441,58.7514,58.7368,58.7441,94800.0
2012-11-21 12:00:00,80.45,80.45,80.44,80.44,56800.0,58.7514,58.7514,58.7441,58.7441,56800.0
2012-11-21 13:00:00,80.44,80.45,80.44,80.45,38200.0,58.7441,58.7514,58.7441,58.7514,38200.0
2012-11-21 14:00:00,80.45,80.47,80.44,80.46,110000.0,58.7514,58.766,58.7441,58.7587,110000.0
2012-11-21 15:00:00,80.46,80.47,80.44,80.45,48600.0,58.7587,58.766,58.7441,58.7514,48600.0
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 10:00:00,80.47,80.47,80.43,80.45,13000.0,58.766,58.766,58.7368,58.7514,13000.0
2012-11-23 11:00:00,80.44,80.46,80.44,80.45,54000.0,58.7441,58.7587,58.7441,58.7514,54000.0
2012-11-23 12:00:00,80.46,80.47,80.45,80.46,41900.0,58.7587,58.766,58.7514,58.7587,41900.0
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 10:00:00,80.44,80.44,80.43,80.43,45500.0,58.7441,58.7441,58.7368,58.7368,45500.0
2012-11-26 11:00:00,80.43,80.44,80.41,80.42,26500.0,58.7368,58.7441,58.7222,58.7295,26500.0
2012-11-26 12:00:00,80.43,80.43,80.41,80.41,23700.0,58.7368,58.7368,58.7222,58.7222,23700.0
2012-11-26 13:00:00,80.41,80.43,80.41,80.42,52500.0,58.7222,58.7368,58.7222,58.7295,52500.0
2012-11-26 14:00:00,80.42,80.44,80.42,80.42,70200.0,58.7295,58.7441,58.7295,58.7295,70200.0
2012-11-26 15:00:00,80.43,80.43,80.42,80.42,82300.0,58.7368,58.7368,58.7295,58.7295,82300.0
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 10:00:00,80.42,80.45,80.41,80.44,37600.0,58.7295,58.7514,58.7222,58.7441,37600.0
2012-11-27 11:00:00,80.43,80.44,80.4,80.42,30100.0,58.7368,58.7441,58.7149,58.7295,30100.0
2012-11-27 12:00:00,80.42,80.43,80.4,80.42,28900.0,58.7295,58.7368,58.7149,58.7295,28900.0
2012-11-27 13:00:00,80.42,80.45,80.41,80.43,38600.0,58.7295,58.7514,58.7222,58.7368,38600.0
2012-11-27 14:00:00,80.45,80.45,80.42,80.42,58400.0,58.7514,58.7514,58.7295,58.7295,58400.0
2012-11-27 15:00:00,80.42,80.43,80.35,80.35,55300.0,58.7295,58.7368,58.6784,58.6784,55300.0
2012-11-28 09:30:00,80.46,80.47,80.37,80.46,40800.0,58.7587,58.766,58.693,58.7587,40800.0
2012-11-28 10:00:00,80.46,80.46,80.42,80.44,84600.0,58.7587,58.7587,58.7295,58.7441,84600.0
2012-11-28 11:00:00,80.44,80.44,80.42,80.43,147100.0,58.7441,58.7441,58.7295,58.7368,147100.0
2012-11-28 12:00:00,80.43,80.44,80.42,80.43,60200.0,58.7368,58.7441,58.7295,58.7368,60200.0
2012-11-28 13:00:00,80.43,80.47,80.43,80.47,128600.0,58.7368,58.766,58.7368,58.766,128600.0
2012-11-28 14:00:00,80.47,80.49,80.46,80.49,113800.0,58.766,58.7806,58.7587,58.7806,113800.0
2012-11-28 15:00:00,80.49,80.49,80.45,80.46,468200.0,58.7806,58.7806,58.7514,58.7587,468200.0
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 10:00:00,80.5,80.5,80.47,80.48,166600.0,58.7879,58.7879,58.766,58.7733,166600.0
2012-11-29 11:00:00,80.48,80.49,80.47,80.48,56200.0,58.7733,58.7806,58.766,58.7733,56200.0
2012-11-29 12:00:00,80.47,80.51,80.47,80.51,53200.0,58.766,58.7952,58.766,58.7952,53200.0
2012-11-29 13:00:00,80.51,80.53,80.51,80.53,67900.0,58.7952,58.8098,58.7952,58.8098,67900.0
2012-11-29 14:00:00,80.52,80.53,80.51,80.53,97600.0,58.8025,58.8098,58.7952,58.8098,97600.0
2012-11-29 15:00:00,80.53,80.54,80.51,80.54,89100.0,58.8098,58.8171,58.7952,58.8171,89100.0
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 10:00:00,80.38,80.4,80.37,80.4,24200.0,58.7966,58.8113,58.7893,58.8113,24200.0
2012-11-30 11:00:00,80.4,80.4,80.39,80.4,32600.0,58.8113,58.8113,58.8039,58.8113,32600.0
2012-11-30 12:00:00,80.4,80.4,80.39,80.4,42300.0,58.8113,58.8113,58.8039,58.8113,42300.0
2012-11-30 13:00:00,80.4,80.42,80.39,80.4,154000.0,58.8113,58.8259,58.8039,58.8113,154000.0
2012-11-30 14:00:00,80.4,80.41,80.37,80.4,35100.0,58.8113,58.8186,58.7893,58.8113,35100.0
2012-11-30 15:00:00,80.38,80.41,80.37,80.41,99800.0,58.7966,58.8186,58.7893,58.8186,99800.0
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 10:00:00,80.4,80.42,80.39,80.4,26900.0,58.8113,58.8259,58.8039,58.8113,26900.0
2012-12-03 11:00:00,80.39,80.4,80.39,80.4,17600.0,58.8039,58.8113,58.8039,58.8113,17600.0
2012-12-03 12:00:00,80.39,80.4,80.32,80.36,104900.0,58.8039,58.8113,58.7527,58.782,104900.0
2012-12-03 13:00:00,80.35,80.37,80.35,80.36,40300.0,58.7747,58.7893,58.7747,58.782,40300.0
2012-12-03 14:00:00,80.36,80.36,80.34,80.34,92600.0,58.782,58.782,58.7674,58.7674,92600.0
2012-12-03 15:00:00,80.35,80.35,80.32,80.33,99000.0,58.7747,58.7747,58.7527,58.76,99000.0
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 10:00:00,80.39,80.41,80.37,80.39,12100.0,58.8039,58.8186,58.7893,58.8039,12100.0
2012-12-04 11:00:00,80.39,80.39,80.37,80.38,14800.0,58.8039,58.8039,58.7893,58.7966,14800.0
2012-12-04 12:00:00,80.37,80.42,80.35,80.41,67400.0,58.7893,58.8259,58.7747,58.8186,67400.0
2012-12-04 13:00:00,80.42,80.42,80.38,80.42,15500.0,58.8259,58.8259,58.7966,58.8259,15500.0
2012-12-04 14:00:00,80.4,80.42,80.39,80.41,27800.0,58.8113,58.8259,58.8039,58.8186,27800.0
2012-12-04 15:00:00,80.39,80.41,80.39,80.4,18800.0,58.8039,58.8186,58.8039,58.8113,18800.0
2012-12-05 09:30:00,80.45,80.46,80.4,80.43,36400.0,58.8478,58.8551,58.8113,58.8332,36400.0
2012-12-05 10:00:00,80.45,80.46,80.41,80.46,43400.0,58.8478,58.8551,58.8186,58.8551,43400.0
2012-12-05 11:00:00,80.44,80.46,80.43,80.46,36600.0,58.8405,58.8551,58.8332,58.8551,36600.0
2012-12-05 12:00:00,80.45,80.46,80.44,80.46,88600.0,58.8478,58.8551,58.8405,58.8551,88600.0
2012-12-05 13:00:00,80.45,80.45,80.44,80.45,58000.0,58.8478,58.8478,58.8405,58.8478,58000.0
2012-12-05 14:00:00,80.45,80.48,80.44,80.47,90000.0,58.8478,58.8698,58.8405,58.8625,90000.0
2012-12-05 15:00:00,80.46,80.47,80.45,80.47,154400.0,58.8551,58.8625,58.8478,58.8625,154400.0
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 10:00:00,80.49,80.49,80.45,80.47,10000.0,58.8771,58.8771,58.8478,58.8625,10000.0
2012-12-06 11:00:00,80.45,80.48,80.45,80.48,70400.0,58.8478,58.8698,58.8478,58.8698,70400.0
2012-12-06 12:00:00,80.47,80.52,80.46,80.49,39100.0,58.8625,58.899,58.8551,58.8771,39100.0
2012-12-06 13:00:00,80.48,80.52,80.48,80.52,44800.0,58.8698,58.899,58.8698,58.899,44800.0
2012-12-06 14:00:00,80.52,80.53,80.5,80.52,71700.0,58.899,58.9063,58.8844,58.899,71700.0
2012-12-06 15:00:00,80.53,80.53,80.52,80.53,36400.0,58.9063,58.9063,58.899,58.9063,36400.0
2012-12-07 09:30:00,80.49,80.5,80.47,80.5,136800.0,58.8771,58.8844,58.8625,58.8844,136800.0
2012-12-07 10:00:00,80.5,80.5,80.47,80.5,68800.0,58.8844,58.8844,58.8625,58.8844,68800.0
2012-12-07 11:00:00,80.5,80.5,80.49,80.5,40200.0,58.8844,58.8844,58.8771,58.8844,40200.0
2012-12-07 12:00:00,80.5,80.5,80.49,80.5,54800.0,58.8844,58.8844,58.8771,58.8844,54800.0
2012-12-07 13:00:00,80.5,80.5,80.48,80.49,77400.0,58.8844,58.8844,58.8698,58.8771,77400.0
2012-12-07 14:00:00,80.49,80.5,80.48,80.5,75200.0,58.8771,58.8844,58.8698,58.8844,75200.0
2012-12-07 15:00:00,80.49,80.5,80.49,80.49,142800.0,58.8771,58.8844,58.8771,58.8771,142800.0
2012-12-10 09:30:00,80.49,80.5,80.45,80.49,111400.0,58.8771,58.8844,58.8478,58.8771,111400.0
2012-12-10 10:00:00,80.49,80.5,80.46,80.49,34600.0,58.8771,58.8844,58.8551,58.8771,34600.0
2012-12-10 11:00:00,80.48,80.5,80.48,80.49,50600.0,58.8698,58.8844,58.8698,58.8771,50600.0
2012-12-10 12:00:00,80.49,80.5,80.46,80.46,55400.0,58.8771,58.8844,58.8551,58.8551,55400.0
2012-12-10 13:00:00,80.46,80.48,80.45,80.48,237000.0,58.8551,58.8698,58.8478,58.8698,237000.0
2012-12-10 14:00:00,80.47,80.47,80.45,80.45,87400.0,58.8625,58.8625,58.8478,58.8478,87400.0
2012-12-10 15:00:00,80.45,80.47,80.45,80.47,207400.0,58.8478,58.8625,58.8478,58.8625,207400.0
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 10:00:00,80.46,80.5,80.46,80.48,66500.0,58.8551,58.8844,58.8551,58.8698,66500.0
2012-12-11 11:00:00,80.48,80.51,80.46,80.5,152100.0,58.8698,58.8917,58.8551,58.8844,152100.0
2012-12-11 12:00:00,80.49,80.5,80.48,80.5,52200.0,58.8771,58.8844,58.8698,58.8844,52200.0
2012-12-11 13:00:00,80.5,80.5,80.49,80.49,22800.0,58.8844,58.8844,58.8771,58.8771,22800.0
2012-12-11 14:00:00,80.5,80.51,80.48,80.5,49600.0,58.8844,58.8917,58.8698,58.8844,49600.0
2012-12-11 15:00:00,80.49,80.49,80.46,80.49,59100.0,58.8771,58.8771,58.8551,58.8771,59100.0
2012-12-12 09:30:00,80.45,80.47,80.45,80.46,39200.0,58.8478,58.8625,58.8478,58.8551,39200.0
2012-12-12 10:00:00,80.46,80.46,80.45,80.46,169000.0,58.8551,58.8551,58.8478,58.8551,169000.0
2012-12-12 11:00:00,80.46,80.46,80.45,80.46,81800.0,58.8551,58.8551,58.8478,58.8551,81800.0
2012-12-12 12:00:00,80.45,80.48,80.44,80.46,588200.0,58.8478,58.8698,58.8405,58.8551,588200.0
2012-12-12 13:00:00,80.45,80.47,80.44,80.46,143400.0,58.8478,58.8625,58.8405,58.8551,143400.0
2012-12-12 14:00:00,80.46,80.48,80.44,80.45,140000.0,58.8551,58.8698,58.8405,58.8478,140000.0
2012-12-12 15:00:00,80.45,80.47,80.41,80.43,149600.0,58.8478,58.8625,58.8186,58.8332,149600.0
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 10:00:00,80.4,80.43,80.4,80.42,70000.0,58.8113,58.8332,58.8113,58.8259,70000.0
2012-12-13 11:00:00,80.41,80.42,80.41,80.41,29900.0,58.8186,58.8259,58.8186,58.8186,29900.0
2012-12-13 12:00:00,80.41,80.42,80.38,80.38,60500.0,58.8186,58.8259,58.7966,58.7966,60500.0
2012-12-13 13:00:00,80.4,80.42,80.39,80.4,27100.0,58.8113,58.8259,58.8039,58.8113,27100.0
2012-12-13 14:00:00,80.4,80.41,80.36,80.38,44900.0,58.8113,58.8186,58.782,58.7966,44900.0
2012-12-13 15:00:00,80.38,80.39,80.36,80.39,85900.0,58.7966,58.8039,58.782,58.8039,85900.0
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 10:00:00,80.38,80.4,80.35,80.38,27100.0,58.7966,58.8113,58.7747,58.7966,27100.0
2012-12-14 11:00:00,80.38,80.38,80.35,80.37,36700.0,58.7966,58.7966,58.7747,58.7893,36700.0
2012-12-14 12:00:00,80.36,80.38,80.35,80.36,24200.0,58.782,58.7966,58.7747,58.782,24200.0
2012-12-14 13:00:00,80.38,80.38,80.35,80.35,40300.0,58.7966,58.7966,58.7747,58.7747,40300.0
2012-12-14 14:00:00,80.38,80.38,80.35,80.38,41600.0,58.7966,58.7966,58.7747,58.7966,41600.0
2012-12-14 15:00:00,80.38,80.38,80.36,80.38,68300.0,58.7966,58.7966,58.782,58.7966,68300.0
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 10:00:00,80.37,80.37,80.32,80.35,252500.0,58.7893,58.7893,58.7527,58.7747,252500.0
2012-12-17 11:00:00,80.36,80.37,80.34,80.36,32400.0,58.782,58.7893,58.7674,58.782,32400.0
2012-12-17 12:00:00,80.35,80.37,80.34,80.36,49200.0,58.7747,58.7893,58.7674,58.782,49200.0
2012-12-17 13:00:00,80.36,80.36,80.34,80.35,22600.0,58.782,58.782,58.7674,58.7747,22600.0
2012-12-17 14:00:00,80.36,80.37,80.35,80.37,67200.0,58.782,58.7893,58.7747,58.7893,67200.0
2012-12-17 15:00:00,80.37,80.4,80.29,80.37,279200.0,58.7893,58.8113,58.7308,58.7893,279200.0
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 10:00:00,80.37,80.37,80.34,80.36,68800.0,58.7893,58.7893,58.7674,58.782,68800.0
2012-12-18 11:00:00,80.35,80.36,80.34,80.35,56600.0,58.7747,58.782,58.7674,58.7747,56600.0
2012-12-18 12:00:00,80.36,80.37,80.35,80.37,53800.0,58.782,58.7893,58.7747,58.7893,53800.0
2012-12-18 13:00:00,80.38,80.4,80.35,80.37,54800.0,58.7966,58.8113,58.7747,58.7893,54800.0
2012-12-18 14:00:00,80.38,80.38,80.31,80.34,82100.0,58.7966,58.7966,58.7454,58.7674,82100.0
2012-12-18 15:00:00,80.32,80.36,80.3,80.31,90400.0,58.7527,58.782,58.7381,58.7454,90400.0
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 10:00:00,80.33,80.37,80.31,80.37,34000.0,58.76,58.7893,58.7454,58.7893,34000.0
2012-12-19 11:00:00,80.37,80.4,80.36,80.38,34700.0,58.7893,58.8113,58.782,58.7966,34700.0
2012-12-19 12:00:00,80.38,80.4,80.36,80.38,40400.0,58.7966,58.8113,58.782,58.7966,40400.0
2012-12-19 13:00:00,80.38,80.39,80.33,80.34,56600.0,58.7966,58.8039,58.76,58.7674,56600.0
2012-12-19 14:00:00,80.35,80.35,80.33,80.33,49200.0,58.7747,58.7747,58.76,58.76,49200.0
2012-12-19 15:00:00,80.34,80.38,80.28,80.38,91000.0,58.7674,58.7966,58.7235,58.7966,91000.0
2012-12-20 09:30:00,80.41,80.41,80.34,80.36,61600.0,58.8186,58.8186,58.7674,58.782,61600.0
2012-12-20 10:00:00,80.36,80.37,80.33,80.34,72200.0,58.782,58.7893,58.76,58.7674,72200.0
2012-12-20 11:00:00,80.34,80.36,80.33,80.34,105800.0,58.7674,58.782,58.76,58.7674,105800.0
2012-12-20 12:00:00,80.35,80.37,80.33,80.37,93600.0,58.7747,58.7893,58.76,58.7893,93600.0
2012-12-20 13:00:00,80.36,80.37,80.34,80.36,106000.0,58.782,58.7893,58.7674,58.782,106000.0
2012-12-20 14:00:00,80.36,80.36,80.33,80.33,116400.0,58.782,58.782,58.76,58.76,116400.0
2012-12-20 15:00:00,80.33,80.37,80.33,80.33,144600.0,58.76,58.7893,58.76,58.76,144600.0
2012-12-21 09:30:00,80.34,80.35,80.31,80.34,58000.0,58.7674,58.7747,58.7454,58.7674,58000.0
2012-12-21 10:00:00,80.32,80.35,80.32,80.32,79000.0,58.7527,58.7747,58.7527,58.7527,79000.0
2012-12-21 11:00:00,80.33,80.33,80.3,80.3,70800.0,58.76,58.76,58.7381,58.7381,70800.0
2012-12-21 12:00:00,80.3,80.32,80.28,80.28,78600.0,58.7381,58.7527,58.7235,58.7235,78600.0
2012-12-21 13:00:00,80.28,80.32,80.27,80.3,149400.0,58.7235,58.7527,58.7162,58.7381,149400.0
2012-12-21 14:00:00,80.3,80.38,80.28,80.32,235800.0,58.7381,58.7966,58.7235,58.7527,235800.0
2012-12-21 15:00:00,80.32,80.33,80.28,80.28,103400.0,58.7527,58.76,58.7235,58.7235,103400.0
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 10:00:00,80.06,80.07,80.06,80.07,29500.0,58.7446,58.752,58.7446,58.752,29500.0
2012-12-24 11:00:00,80.06,80.09,80.06,80.08,52900.0,58.7446,58.7666,58.7446,58.7593,52900.0
2012-12-24 12:00:00,80.07,80.09,80.07,80.09,28400.0,58.752,58.7666,58.752,58.7666,28400.0
2012-12-26 09:30:00,80.1,80.13,80.07,80.09,42000.0,58.774,58.796,58.752,58.7666,42000.0
2012-12-26 10:00:00,80.1,80.13,80.09,80.11,52800.0,58.774,58.796,58.7666,58.7813,52800.0
2012-12-26 11:00:00,80.12,80.14,80.1,80.11,67000.0,58.7886,58.8033,58.774,58.7813,67000.0
2012-12-26 12:00:00,80.11,80.12,80.1,80.11,25000.0,58.7813,58.7886,58.774,58.7813,25000.0
2012-12-26 13:00:00,80.11,80.12,80.1,80.12,39200.0,58.7813,58.7886,58.774,58.7886,39200.0
2012-12-26 14:00:00,80.11,80.13,80.11,80.13,47200.0,58.7813,58.796,58.7813,58.796,47200.0
2012-12-26 15:00:00,80.13,80.13,80.1,80.13,93800.0,58.796,58.796,58.774,58.796,93800.0
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 10:00:00,80.17,80.21,80.17,80.2,21500.0,58.8253,58.8547,58.8253,58.8473,21500.0
2012-12-27 11:00:00,80.21,80.24,80.19,80.22,22800.0,58.8547,58.8767,58.84,58.862,22800.0
2012-12-27 12:00:00,80.22,80.25,80.21,80.24,31200.0,58.862,58.884,58.8547,58.8767,31200.0
2012-12-27 13:00:00,80.24,80.24,80.22,80.24,26500.0,58.8767,58.8767,58.862,58.8767,26500.0
2012-12-27 14:00:00,80.24,80.25,80.21,80.25,44800.0,58.8767,58.884,58.8547,58.884,44800.0
2012-12-27 15:00:00,80.25,80.26,80.22,80.26,67900.0,58.884,58.8914,58.862,58.8914,67900.0
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 10:00:00,80.23,80.23,80.22,80.23,20700.0,58.8694,58.8694,58.862,58.8694,20700.0
2012-12-28 11:00:00,80.23,80.24,80.23,80.23,27000.0,58.8694,58.8767,58.8694,58.8694,27000.0
2012-12-28 12:00:00,80.23,80.26,80.23,80.25,63300.0,58.8694,58.8914,58.8694,58.884,63300.0
2012-12-28 13:00:00,80.26,80.26,80.22,80.25,41500.0,58.8914,58.8914,58.862,58.884,41500.0
2012-12-28 14:00:00,80.25,80.28,80.22,80.27,187600.0,58.884,58.906,58.862,58.8987,187600.0
2012-12-28 15:00:00,80.25,80.29,80.18,80.18,126000.0,58.884,58.9134,58.8327,58.8327,126000.0
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 10:00:00,80.25,80.25,80.21,80.23,44200.0,58.884,58.884,58.8547,58.8694,44200.0
2012-12-31 11:00:00,80.23,80.26,80.22,80.26,94100.0,58.8694,58.8914,58.862,58.8914,94100.0
2012-12-31 12:00:00,80.26,80.27,80.23,80.25,84800.0,58.8914,58.8987,58.8694,58.884,84800.0
2012-12-31 13:00:00,80.25,80.27,80.23,80.25,30600.0,58.884,58.8987,58.8694,58.884,30600.0
2012-12-31 14:00:00,80.25,80.33,80.24,80.33,117300.0,58.884,58.9427,58.8767,58.9427,117300.0
2012-12-31 15:00:00,80.32,80.34,80.28,80.33,117900.0,58.9354,58.9501,58.906,58.9427,117900.0
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 10:00:00,80.16,80.23,80.16,80.2,85100.0,58.818,58.8694,58.818,58.8473,85100.0
2013-01-02 11:00:00,80.2,80.26,80.18,80.18,190000.0,58.8473,58.8914,58.8327,58.8327,190000.0
2013-01-02 12:00:00,80.19,80.19,80.17,80.17,116500.0,58.84,58.84,58.8253,58.8253,116500.0
2013-01-02 13:00:00,80.17,80.2,80.15,80.16,126600.0,58.8253,58.8473,58.8107,58.818,126600.0
2013-01-02 14:00:00,80.16,80.18,80.14,80.15,104400.0,58.818,58.8327,58.8033,58.8107,104400.0
2013-01-02 15:00:00,80.15,80.17,80.14,80.15,154400.0,58.8107,58.8253,58.8033,58.8107,154400.0
2013-01-03 09:30:00,80.1,80.2,80.08,80.17,163600.0,58.774,58.8473,58.7593,58.8253,163600.0
2013-01-03 10:00:00,80.17,80.2,80.13,80.17,250800.0,58.8253,58.8473,58.796,58.8253,250800.0
2013-01-03 11:00:00,80.17,80.22,80.15,80.2,190800.0,58.8253,58.862,58.8107,58.8473,190800.0
2013-01-03 12:00:00,80.21,80.21,80.12,80.13,553200.0,58.8547,58.8547,58.7886,58.796,553200.0
2013-01-03 13:00:00,80.12,80.16,80.09,80.12,244000.0,58.7886,58.818,58.7666,58.7886,244000.0
2013-01-03 14:00:00,80.1,80.12,80.04,80.05,170000.0,58.774,58.7886,58.7299,58.7373,170000.0
2013-01-03 15:00:00,80.05,80.08,80.0,80.01,485200.0,58.7373,58.7593,58.7006,58.7079,485200.0
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 10:00:00,80.06,80.1,80.05,80.09,64800.0,58.7446,58.774,58.7373,58.7666,64800.0
2013-01-04 11:00:00,80.08,80.09,80.04,80.04,191500.0,58.7593,58.7666,58.7299,58.7299,191500.0
2013-01-04 12:00:00,80.04,80.05,80.03,80.04,81500.0,58.7299,58.7373,58.7226,58.7299,81500.0
2013-01-04 13:00:00,80.04,80.07,80.0,80.05,111100.0,58.7299,58.752,58.7006,58.7373,111100.0
2013-01-04 14:00:00,80.04,80.08,80.02,80.05,88300.0,58.7299,58.7593,58.7153,58.7373,88300.0
2013-01-04 15:00:00,80.06,80.1,80.05,80.08,161000.0,58.7446,58.774,58.7373,58.7593,161000.0
2013-01-07 09:30:00,80.1,80.18,80.1,80.18,59800.0,58.774,58.8327,58.774,58.8327,59800.0
2013-01-07 10:00:00,80.17,80.19,80.15,80.18,38000.0,58.8253,58.84,58.8107,58.8327,38000.0
2013-01-07 11:00:00,80.18,80.2,80.16,80.17,75400.0,58.8327,58.8473,58.818,58.8253,75400.0
2013-01-07 12:00:00,80.17,80.19,80.17,80.17,55000.0,58.8253,58.84,58.8253,58.8253,55000.0
2013-01-07 13:00:00,80.18,80.21,80.17,80.18,99600.0,58.8327,58.8547,58.8253,58.8327,99600.0
2013-01-07 14:00:00,80.2,80.22,80.19,80.2,62800.0,58.8473,58.862,58.84,58.8473,62800.0
2013-01-07 15:00:00,80.21,80.22,80.18,80.2,86800.0,58.8547,58.862,58.8327,58.8473,86800.0
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 10:00:00,80.26,80.27,80.24,80.26,35000.0,58.8914,58.8987,58.8767,58.8914,35000.0
2013-01-08 11:00:00,80.26,80.27,80.25,80.26,29200.0,58.8914,58.8987,58.884,58.8914,29200.0
2013-01-08 12:00:00,80.26,80.26,80.24,80.25,14700.0,58.8914,58.8914,58.8767,58.884,14700.0
2013-01-08 13:00:00,80.24,80.27,80.24,80.27,41200.0,58.8767,58.8987,58.8767,58.8987,41200.0
2013-01-08 14:00:00,80.27,80.27,80.24,80.26,57500.0,58.8987,58.8987,58.8767,58.8914,57500.0
2013-01-08 15:00:00,80.27,80.28,80.22,80.28,109900.0,58.8987,58.906,58.862,58.906,109900.0
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 10:00:00,80.29,80.3,80.28,80.28,27300.0,58.9134,58.9207,58.906,58.906,27300.0
2013-01-09 11:00:00,80.28,80.31,80.27,80.3,111200.0,58.906,58.9281,58.8987,58.9207,111200.0
2013-01-09 12:00:00,80.3,80.31,80.21,80.23,142400.0,58.9207,58.9281,58.8547,58.8694,142400.0
2013-01-09 13:00:00,80.23,80.28,80.23,80.28,39800.0,58.8694,58.906,58.8694,58.906,39800.0
2013-01-09 14:00:00,80.27,80.31,80.24,80.27,73300.0,58.8987,58.9281,58.8767,58.8987,73300.0
2013-01-09 15:00:00,80.25,80.29,80.24,80.29,144600.0,58.884,58.9134,58.8767,58.9134,144600.0
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 10:00:00,80.28,80.33,80.26,80.33,74700.0,58.906,58.9427,58.8914,58.9427,74700.0
2013-01-10 11:00:00,80.33,80.33,80.32,80.32,35300.0,58.9427,58.9427,58.9354,58.9354,35300.0
2013-01-10 12:00:00,80.33,80.33,80.32,80.32,49500.0,58.9427,58.9427,58.9354,58.9354,49500.0
2013-01-10 13:00:00,80.32,80.36,80.32,80.34,79300.0,58.9354,58.9647,58.9354,58.9501,79300.0
2013-01-10 14:00:00,80.33,80.35,80.33,80.34,53400.0,58.9427,58.9574,58.9427,58.9501,53400.0
2013-01-10 15:00:00,80.34,80.35,80.32,80.33,72300.0,58.9501,58.9574,58.9354,58.9427,72300.0
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 10:00:00,80.29,80.3,80.26,80.26,44400.0,58.9134,58.9207,58.8914,58.8914,44400.0
2013-01-11 11:00:00,80.27,80.29,80.26,80.27,27300.0,58.8987,58.9134,58.8914,58.8987,27300.0
2013-01-11 12:00:00,80.28,80.31,80.27,80.3,15100.0,58.906,58.9281,58.8987,58.9207,15100.0
2013-01-11 13:00:00,80.3,80.31,80.29,80.31,36100.0,58.9207,58.9281,58.9134,58.9281,36100.0
2013-01-11 14:00:00,80.31,80.33,80.29,80.32,57000.0,58.9281,58.9427,58.9134,58.9354,57000.0
2013-01-11 15:00:00,80.32,80.34,80.31,80.34,37000.0,58.9354,58.9501,58.9281,58.9501,37000.0
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 10:00:00,80.34,80.35,80.34,80.34,55400.0,58.9501,58.9574,58.9501,58.9501,55400.0
2013-01-14 11:00:00,80.35,80.35,80.34,80.35,27600.0,58.9574,58.9574,58.9501,58.9574,27600.0
2013-01-14 12:00:00,80.34,80.35,80.32,80.34,36700.0,58.9501,58.9574,58.9354,58.9501,36700.0
2013-01-14 13:00:00,80.32,80.36,80.32,80.35,54100.0,58.9354,58.9647,58.9354,58.9574,54100.0
2013-01-14 14:00:00,80.34,80.35,80.33,80.33,59400.0,58.9501,58.9574,58.9427,58.9427,59400.0
2013-01-14 15:00:00,80.33,80.33,80.27,80.28,106200.0,58.9427,58.9427,58.8987,58.906,106200.0
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 10:00:00,80.32,80.36,80.32,80.36,233300.0,58.9354,58.9647,58.9354,58.9647,233300.0
2013-01-15 11:00:00,80.36,80.37,80.34,80.37,77000.0,58.9647,58.9721,58.9501,58.9721,77000.0
2013-01-15 12:00:00,80.37,80.4,80.36,80.4,127700.0,58.9721,58.9941,58.9647,58.9941,127700.0
2013-01-15 13:00:00,80.4,80.41,80.39,80.41,70100.0,58.9941,59.0014,58.9868,59.0014,70100.0
2013-01-15 14:00:00,80.4,80.41,80.39,80.41,97300.0,58.9941,59.0014,58.9868,59.0014,97300.0
2013-01-15 15:00:00,80.41,80.41,80.39,80.4,102900.0,59.0014,59.0014,58.9868,58.9941,102900.0
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 10:00:00,80.43,80.43,80.38,80.38,71100.0,59.0161,59.0161,58.9794,58.9794,71100.0
2013-01-16 11:00:00,80.39,80.4,80.33,80.34,52100.0,58.9868,58.9941,58.9427,58.9501,52100.0
2013-01-16 12:00:00,80.33,80.34,80.31,80.33,28500.0,58.9427,58.9501,58.9281,58.9427,28500.0
2013-01-16 13:00:00,80.33,80.34,80.31,80.32,250800.0,58.9427,58.9501,58.9281,58.9354,250800.0
2013-01-16 14:00:00,80.33,80.35,80.31,80.34,69400.0,58.9427,58.9574,58.9281,58.9501,69400.0
2013-01-16 15:00:00,80.33,80.38,80.32,80.38,62500.0,58.9427,58.9794,58.9354,58.9794,62500.0
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 10:00:00,80.31,80.35,80.29,80.33,95800.0,58.9281,58.9574,58.9134,58.9427,95800.0
2013-01-17 11:00:00,80.33,80.35,80.3,80.33,96900.0,58.9427,58.9574,58.9207,58.9427,96900.0
2013-01-17 12:00:00,80.33,80.34,80.3,80.31,86100.0,58.9427,58.9501,58.9207,58.9281,86100.0
2013-01-17 13:00:00,80.32,80.32,80.3,80.3,59200.0,58.9354,58.9354,58.9207,58.9207,59200.0
2013-01-17 14:00:00,80.3,80.32,80.27,80.28,84400.0,58.9207,58.9354,58.8987,58.906,84400.0
2013-01-17 15:00:00,80.28,80.31,80.23,80.31,120400.0,58.906,58.9281,58.8694,58.9281,120400.0
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 10:00:00,80.32,80.32,80.29,80.3,42500.0,58.9354,58.9354,58.9134,58.9207,42500.0
2013-01-18 11:00:00,80.3,80.33,80.28,80.3,108700.0,58.9207,58.9427,58.906,58.9207,108700.0
2013-01-18 12:00:00,80.3,80.32,80.23,80.27,75500.0,58.9207,58.9354,58.8694,58.8987,75500.0
2013-01-18 13:00:00,80.25,80.3,80.25,80.29,45800.0,58.884,58.9207,58.884,58.9134,45800.0
2013-01-18 14:00:00,80.29,80.3,80.27,80.29,42100.0,58.9134,58.9207,58.8987,58.9134,42100.0
2013-01-18 15:00:00,80.29,80.31,80.29,80.31,66700.0,58.9134,58.9281,58.9134,58.9281,66700.0
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 10:00:00,80.3,80.33,80.29,80.33,96700.0,58.9207,58.9427,58.9134,58.9427,96700.0
2013-01-22 11:00:00,80.33,80.35,80.32,80.35,92000.0,58.9427,58.9574,58.9354,58.9574,92000.0
2013-01-22 12:00:00,80.34,80.37,80.34,80.37,98300.0,58.9501,58.9721,58.9501,58.9721,98300.0
2013-01-22 13:00:00,80.37,80.38,80.36,80.37,75200.0,58.9721,58.9794,58.9647,58.9721,75200.0
2013-01-22 14:00:00,80.38,80.38,80.35,80.37,80900.0,58.9794,58.9794,58.9574,58.9721,80900.0
2013-01-22 15:00:00,80.37,80.38,80.36,80.38,131800.0,58.9721,58.9794,58.9647,58.9794,131800.0
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 10:00:00,80.4,80.41,80.36,80.37,150900.0,58.9941,59.0014,58.9647,58.9721,150900.0
2013-01-23 11:00:00,80.37,80.4,80.35,80.39,55100.0,58.9721,58.9941,58.9574,58.9868,55100.0
2013-01-23 12:00:00,80.38,80.39,80.37,80.38,41500.0,58.9794,58.9868,58.9721,58.9794,41500.0
2013-01-23 13:00:00,80.37,80.39,80.36,80.39,39100.0,58.9721,58.9868,58.9647,58.9868,39100.0
2013-01-23 14:00:00,80.39,80.39,80.37,80.39,76700.0,58.9868,58.9868,58.9721,58.9868,76700.0
2013-01-23 15:00:00,80.39,80.4,80.35,80.39,245300.0,58.9868,58.9941,58.9574,58.9868,245300.0
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 10:00:00,80.4,80.4,80.37,80.39,48700.0,58.9941,58.9941,58.9721,58.9868,48700.0
2013-01-24 11:00:00,80.38,80.39,80.38,80.38,58800.0,58.9794,58.9868,58.9794,58.9794,58800.0
2013-01-24 12:00:00,80.39,80.39,80.38,80.39,38700.0,58.9868,58.9868,58.9794,58.9868,38700.0
2013-01-24 13:00:00,80.39,80.4,80.38,80.39,182000.0,58.9868,58.9941,58.9794,58.9868,182000.0
2013-01-24 14:00:00,80.39,80.4,80.39,80.39,44700.0,58.9868,58.9941,58.9868,58.9868,44700.0
2013-01-24 15:00:00,80.39,80.4,80.37,80.38,81000.0,58.9868,58.9941,58.9721,58.9794,81000.0
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 10:00:00,80.34,80.35,80.31,80.33,63000.0,58.9501,58.9574,58.9281,58.9427,63000.0
2013-01-25 11:00:00,80.33,80.34,80.32,80.34,65200.0,58.9427,58.9501,58.9354,58.9501,65200.0
2013-01-25 12:00:00,80.34,80.34,80.33,80.34,51000.0,58.9501,58.9501,58.9427,58.9501,51000.0
2013-01-25 13:00:00,80.34,80.34,80.31,80.33,45500.0,58.9501,58.9501,58.9281,58.9427,45500.0
2013-01-25 14:00:00,80.33,80.33,80.28,80.31,277600.0,58.9427,58.9427,58.906,58.9281,277600.0
2013-01-25 15:00:00,80.31,80.33,80.3,80.31,93200.0,58.9281,58.9427,58.9207,58.9281,93200.0
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 10:00:00,80.27,80.28,80.25,80.27,66300.0,58.8987,58.906,58.884,58.8987,66300.0
2013-01-28 11:00:00,80.27,80.27,80.26,80.27,77900.0,58.8987,58.8987,58.8914,58.8987,77900.0
2013-01-28 12:00:00,80.27,80.29,80.26,80.29,113400.0,58.8987,58.9134,58.8914,58.9134,113400.0
2013-01-28 13:00:00,80.29,80.29,80.28,80.29,74700.0,58.9134,58.9134,58.906,58.9134,74700.0
2013-01-28 14:00:00,80.29,80.31,80.28,80.29,183500.0,58.9134,58.9281,58.906,58.9134,183500.0
2013-01-28 15:00:00,80.28,80.32,80.28,80.31,141500.0,58.906,58.9354,58.906,58.9281,141500.0
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 10:00:00,80.31,80.33,80.31,80.31,50600.0,58.9281,58.9427,58.9281,58.9281,50600.0
2013-01-29 11:00:00,80.32,80.32,80.3,80.31,70800.0,58.9354,58.9354,58.9207,58.9281,70800.0
2013-01-29 12:00:00,80.31,80.32,80.29,80.32,58600.0,58.9281,58.9354,58.9134,58.9354,58600.0
2013-01-29 13:00:00,80.32,80.32,80.29,80.3,70700.0,58.9354,58.9354,58.9134,58.9207,70700.0
2013-01-29 14:00:00,80.3,80.32,80.25,80.32,77200.0,58.9207,58.9354,58.884,58.9354,77200.0
2013-01-29 15:00:00,80.32,80.32,80.29,80.31,65000.0,58.9354,58.9354,58.9134,58.9281,65000.0
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 10:00:00,80.25,80.27,80.24,80.24,53400.0,58.884,58.8987,58.8767,58.8767,53400.0
2013-01-30 11:00:00,80.25,80.26,80.23,80.24,166500.0,58.884,58.8914,58.8694,58.8767,166500.0
2013-01-30 12:00:00,80.24,80.25,80.23,80.23,56900.0,58.8767,58.884,58.8694,58.8694,56900.0
2013-01-30 13:00:00,80.23,80.25,80.22,80.25,72600.0,58.8694,58.884,58.862,58.884,72600.0
2013-01-30 14:00:00,80.25,80.25,80.19,80.19,121600.0,58.884,58.884,58.84,58.84,121600.0
2013-01-30 15:00:00,80.19,80.2,80.15,80.15,445800.0,58.84,58.8473,58.8107,58.8107,445800.0
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 10:00:00,80.12,80.15,80.11,80.14,34300.0,58.8825,58.9046,58.8752,58.8972,34300.0
2013-01-31 11:00:00,80.14,80.14,80.11,80.14,29700.0,58.8972,58.8972,58.8752,58.8972,29700.0
2013-01-31 12:00:00,80.14,80.16,80.13,80.16,35300.0,58.8972,58.9119,58.8899,58.9119,35300.0
2013-01-31 13:00:00,80.15,80.16,80.13,80.14,31400.0,58.9046,58.9119,58.8899,58.8972,31400.0
2013-01-31 14:00:00,80.14,80.17,80.14,80.17,64000.0,58.8972,58.9193,58.8972,58.9193,64000.0
2013-01-31 15:00:00,80.17,80.18,80.15,80.17,110500.0,58.9193,58.9266,58.9046,58.9193,110500.0
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 10:00:00,80.24,80.24,80.19,80.19,37600.0,58.9707,58.9707,58.934,58.934,37600.0
2013-02-01 11:00:00,80.22,80.22,80.18,80.18,42200.0,58.956,58.956,58.9266,58.9266,42200.0
2013-02-01 12:00:00,80.19,80.2,80.17,80.19,24900.0,58.934,58.9413,58.9193,58.934,24900.0
2013-02-01 13:00:00,80.2,80.2,80.15,80.15,43200.0,58.9413,58.9413,58.9046,58.9046,43200.0
2013-02-01 14:00:00,80.16,80.17,80.02,80.07,249400.0,58.9119,58.9193,58.809,58.8458,249400.0
2013-02-01 15:00:00,80.05,80.08,80.02,80.06,104300.0,58.8311,58.8531,58.809,58.8384,104300.0
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 10:00:00,80.09,80.13,80.05,80.12,63400.0,58.8605,58.8899,58.8311,58.8825,63400.0
2013-02-04 11:00:00,80.12,80.14,80.08,80.1,35800.0,58.8825,58.8972,58.8531,58.8678,35800.0
2013-02-04 12:00:00,80.1,80.15,80.1,80.15,56300.0,58.8678,58.9046,58.8678,58.9046,56300.0
2013-02-04 13:00:00,80.15,80.16,80.13,80.15,56500.0,58.9046,58.9119,58.8899,58.9046,56500.0
2013-02-04 14:00:00,80.16,80.19,80.13,80.15,94600.0,58.9119,58.934,58.8899,58.9046,94600.0
2013-02-04 15:00:00,80.14,80.2,80.14,80.19,64200.0,58.8972,58.9413,58.8972,58.934,64200.0
2013-02-05 09:30:00,80.09,80.15,80.09,80.15,70000.0,58.8605,58.9046,58.8605,58.9046,70000.0
2013-02-05 10:00:00,80.14,80.16,80.12,80.14,99800.0,58.8972,58.9119,58.8825,58.8972,99800.0
2013-02-05 11:00:00,80.14,80.18,80.12,80.18,106600.0,58.8972,58.9266,58.8825,58.9266,106600.0
2013-02-05 12:00:00,80.18,80.18,80.15,80.17,58600.0,58.9266,58.9266,58.9046,58.9193,58600.0
2013-02-05 13:00:00,80.17,80.2,80.16,80.2,203000.0,58.9193,58.9413,58.9119,58.9413,203000.0
2013-02-05 14:00:00,80.2,80.23,80.18,80.23,324000.0,58.9413,58.9633,58.9266,58.9633,324000.0
2013-02-05 15:00:00,80.23,80.24,80.21,80.23,280600.0,58.9633,58.9707,58.9487,58.9633,280600.0
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 10:00:00,80.2,80.21,80.17,80.19,573100.0,58.9413,58.9487,58.9193,58.934,573100.0
2013-02-06 11:00:00,80.19,80.21,80.19,80.2,151800.0,58.934,58.9487,58.934,58.9413,151800.0
2013-02-06 12:00:00,80.2,80.22,80.19,80.19,125300.0,58.9413,58.956,58.934,58.934,125300.0
2013-02-06 13:00:00,80.2,80.21,80.19,80.19,85000.0,58.9413,58.9487,58.934,58.934,85000.0
2013-02-06 14:00:00,80.19,80.23,80.19,80.2,114500.0,58.934,58.9633,58.934,58.9413,114500.0
2013-02-06 15:00:00,80.2,80.23,80.19,80.2,107200.0,58.9413,58.9633,58.934,58.9413,107200.0
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 10:00:00,80.19,80.25,80.19,80.25,33900.0,58.934,58.978,58.934,58.978,33900.0
2013-02-07 11:00:00,80.24,80.26,80.23,80.25,40100.0,58.9707,58.9854,58.9633,58.978,40100.0
2013-02-07 12:00:00,80.25,80.26,80.24,80.25,55100.0,58.978,58.9854,58.9707,58.978,55100.0
2013-02-07 13:00:00,80.26,80.28,80.26,80.27,31500.0,58.9854,59.0001,58.9854,58.9927,31500.0
2013-02-07 14:00:00,80.28,80.29,80.25,80.26,73000.0,59.0001,59.0074,58.978,58.9854,73000.0
2013-02-07 15:00:00,80.27,80.28,80.2,80.24,174100.0,58.9927,59.0001,58.9413,58.9707,174100.0
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 10:00:00,80.22,80.24,80.2,80.22,30200.0,58.956,58.9707,58.9413,58.956,30200.0
2013-02-08 11:00:00,80.22,80.24,80.22,80.22,48800.0,58.956,58.9707,58.956,58.956,48800.0
2013-02-08 12:00:00,80.23,80.24,80.22,80.23,39000.0,58.9633,58.9707,58.956,58.9633,39000.0
2013-02-08 13:00:00,80.23,80.25,80.22,80.23,50300.0,58.9633,58.978,58.956,58.9633,50300.0
2013-02-08 14:00:00,80.25,80.25,80.21,80.24,97600.0,58.978,58.978,58.9487,58.9707,97600.0
2013-02-08 15:00:00,80.25,80.27,80.22,80.26,71000.0,58.978,58.9927,58.956,58.9854,71000.0
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 10:00:00,80.26,80.28,80.26,80.28,174700.0,58.9854,59.0001,58.9854,59.0001,174700.0
2013-02-11 11:00:00,80.28,80.28,80.26,80.26,51800.0,59.0001,59.0001,58.9854,58.9854,51800.0
2013-02-11 12:00:00,80.27,80.27,80.26,80.26,28300.0,58.9927,58.9927,58.9854,58.9854,28300.0
2013-02-11 13:00:00,80.26,80.27,80.26,80.27,29400.0,58.9854,58.9927,58.9854,58.9927,29400.0
2013-02-11 14:00:00,80.27,80.27,80.26,80.27,40300.0,58.9927,58.9927,58.9854,58.9927,40300.0
2013-02-11 15:00:00,80.27,80.27,80.26,80.27,47000.0,58.9927,58.9927,58.9854,58.9927,47000.0
2013-02-12 09:30:00,80.23,80.23,80.18,80.23,151000.0,58.9633,58.9633,58.9266,58.9633,151000.0
2013-02-12 10:00:00,80.21,80.23,80.21,80.23,64600.0,58.9487,58.9633,58.9487,58.9633,64600.0
2013-02-12 11:00:00,80.22,80.24,80.22,80.24,52000.0,58.956,58.9707,58.956,58.9707,52000.0
2013-02-12 12:00:00,80.23,80.25,80.23,80.24,145000.0,58.9633,58.978,58.9633,58.9707,145000.0
2013-02-12 13:00:00,80.25,80.25,80.24,80.25,54800.0,58.978,58.978,58.9707,58.978,54800.0
2013-02-12 14:00:00,80.24,80.26,80.24,80.26,128000.0,58.9707,58.9854,58.9707,58.9854,128000.0
2013-02-12 15:00:00,80.25,80.26,80.23,80.25,312000.0,58.978,58.9854,58.9633,58.978,312000.0
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 10:00:00,80.23,80.25,80.22,80.25,20100.0,58.9633,58.978,58.956,58.978,20100.0
2013-02-13 11:00:00,80.25,80.27,80.23,80.27,39600.0,58.978,58.9927,58.9633,58.9927,39600.0
2013-02-13 12:00:00,80.27,80.28,80.26,80.27,57500.0,58.9927,59.0001,58.9854,58.9927,57500.0
2013-02-13 13:00:00,80.28,80.28,80.25,80.25,60300.0,59.0001,59.0001,58.978,58.978,60300.0
2013-02-13 14:00:00,80.25,80.27,80.25,80.25,170400.0,58.978,58.9927,58.978,58.978,170400.0
2013-02-13 15:00:00,80.25,80.27,80.23,80.23,85100.0,58.978,58.9927,58.9633,58.9633,85100.0
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 10:00:00,80.25,80.29,80.22,80.26,442600.0,58.978,59.0074,58.956,58.9854,442600.0
2013-02-14 11:00:00,80.26,80.27,80.22,80.24,61200.0,58.9854,58.9927,58.956,58.9707,61200.0
2013-02-14 12:00:00,80.23,80.27,80.22,80.25,33700.0,58.9633,58.9927,58.956,58.978,33700.0
2013-02-14 13:00:00,80.26,80.26,80.23,80.24,106100.0,58.9854,58.9854,58.9633,58.9707,106100.0
2013-02-14 14:00:00,80.24,80.25,80.2,80.21,96900.0,58.9707,58.978,58.9413,58.9487,96900.0
2013-02-14 15:00:00,80.22,80.3,80.2,80.28,201100.0,58.956,59.0148,58.9413,59.0001,201100.0
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 10:00:00,80.26,80.3,80.25,80.28,96400.0,58.9854,59.0148,58.978,59.0001,96400.0
2013-02-15 11:00:00,80.29,80.3,80.28,80.29,73600.0,59.0074,59.0148,59.0001,59.0074,73600.0
2013-02-15 12:00:00,80.3,80.31,80.29,80.3,20500.0,59.0148,59.0221,59.0074,59.0148,20500.0
2013-02-15 13:00:00,80.31,80.31,80.3,80.31,29900.0,59.0221,59.0221,59.0148,59.0221,29900.0
2013-02-15 14:00:00,80.31,80.32,80.3,80.32,64300.0,59.0221,59.0295,59.0148,59.0295,64300.0
2013-02-15 15:00:00,80.31,80.32,80.27,80.29,75900.0,59.0221,59.0295,58.9927,59.0074,75900.0
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 10:00:00,80.3,80.32,80.28,80.31,53400.0,59.0148,59.0295,59.0001,59.0221,53400.0
2013-02-19 11:00:00,80.31,80.32,80.3,80.32,44200.0,59.0221,59.0295,59.0148,59.0295,44200.0
2013-02-19 12:00:00,80.32,80.33,80.31,80.32,48500.0,59.0295,59.0368,59.0221,59.0295,48500.0
2013-02-19 13:00:00,80.31,80.32,80.3,80.32,49700.0,59.0221,59.0295,59.0148,59.0295,49700.0
2013-02-19 14:00:00,80.32,80.32,80.3,80.32,70800.0,59.0295,59.0295,59.0148,59.0295,70800.0
2013-02-19 15:00:00,80.32,80.32,80.3,80.31,82900.0,59.0295,59.0295,59.0148,59.0221,82900.0
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 10:00:00,80.29,80.29,80.25,80.26,59300.0,59.0074,59.0074,58.978,58.9854,59300.0
2013-02-20 11:00:00,80.26,80.33,80.25,80.32,45300.0,58.9854,59.0368,58.978,59.0295,45300.0
2013-02-20 12:00:00,80.32,80.33,80.31,80.31,35100.0,59.0295,59.0368,59.0221,59.0221,35100.0
2013-02-20 13:00:00,80.31,80.32,80.28,80.29,59200.0,59.0221,59.0295,59.0001,59.0074,59200.0
2013-02-20 14:00:00,80.29,80.31,80.28,80.29,43300.0,59.0074,59.0221,59.0001,59.0074,43300.0
2013-02-20 15:00:00,80.29,80.32,80.29,80.31,88500.0,59.0074,59.0295,59.0074,59.0221,88500.0
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 10:00:00,80.32,80.36,80.32,80.35,59800.0,59.0295,59.0589,59.0295,59.0515,59800.0
2013-02-21 11:00:00,80.35,80.37,80.35,80.37,33700.0,59.0515,59.0662,59.0515,59.0662,33700.0
2013-02-21 12:00:00,80.36,80.37,80.35,80.37,14800.0,59.0589,59.0662,59.0515,59.0662,14800.0
2013-02-21 13:00:00,80.36,80.38,80.34,80.37,39700.0,59.0589,59.0736,59.0442,59.0662,39700.0
2013-02-21 14:00:00,80.36,80.38,80.33,80.35,47100.0,59.0589,59.0736,59.0368,59.0515,47100.0
2013-02-21 15:00:00,80.35,80.36,80.32,80.33,117900.0,59.0515,59.0589,59.0295,59.0368,117900.0
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 10:00:00,80.35,80.39,80.33,80.37,34600.0,59.0515,59.0809,59.0368,59.0662,34600.0
2013-02-22 11:00:00,80.39,80.4,80.36,80.39,48600.0,59.0809,59.0883,59.0589,59.0809,48600.0
2013-02-22 12:00:00,80.39,80.4,80.37,80.4,29400.0,59.0809,59.0883,59.0662,59.0883,29400.0
2013-02-22 13:00:00,80.4,80.43,80.39,80.43,51400.0,59.0883,59.1103,59.0809,59.1103,51400.0
2013-02-22 14:00:00,80.42,80.43,80.38,80.43,45400.0,59.103,59.1103,59.0736,59.1103,45400.0
2013-02-22 15:00:00,80.42,80.43,80.36,80.4,91500.0,59.103,59.1103,59.0589,59.0883,91500.0
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 10:00:00,80.38,80.4,80.37,80.39,41900.0,59.0736,59.0883,59.0662,59.0809,41900.0
2013-02-25 11:00:00,80.38,80.41,80.38,80.41,34300.0,59.0736,59.0956,59.0736,59.0956,34300.0
2013-02-25 12:00:00,80.41,80.42,80.38,80.41,75100.0,59.0956,59.103,59.0736,59.0956,75100.0
2013-02-25 13:00:00,80.42,80.44,80.41,80.43,31400.0,59.103,59.1177,59.0956,59.1103,31400.0
2013-02-25 14:00:00,80.43,80.45,80.42,80.42,44200.0,59.1103,59.125,59.103,59.103,44200.0
2013-02-25 15:00:00,80.44,80.46,80.41,80.42,90500.0,59.1177,59.1324,59.0956,59.103,90500.0
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 10:00:00,80.48,80.5,80.46,80.48,31500.0,59.1471,59.1618,59.1324,59.1471,31500.0
2013-02-26 11:00:00,80.48,80.52,80.48,80.5,49900.0,59.1471,59.1765,59.1471,59.1618,49900.0
2013-02-26 12:00:00,80.5,80.53,80.47,80.51,51500.0,59.1618,59.1838,59.1397,59.1691,51500.0
2013-02-26 13:00:00,80.51,80.52,80.48,80.48,30600.0,59.1691,59.1765,59.1471,59.1471,30600.0
2013-02-26 14:00:00,80.48,80.5,80.47,80.49,289300.0,59.1471,59.1618,59.1397,59.1544,289300.0
2013-02-26 15:00:00,80.48,80.5,80.45,80.48,49200.0,59.1471,59.1618,59.125,59.1471,49200.0
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 10:00:00,80.49,80.49,80.45,80.45,28700.0,59.1544,59.1544,59.125,59.125,28700.0
2013-02-27 11:00:00,80.45,80.48,80.45,80.48,19400.0,59.125,59.1471,59.125,59.1471,19400.0
2013-02-27 12:00:00,80.46,80.49,80.46,80.49,21400.0,59.1324,59.1544,59.1324,59.1544,21400.0
2013-02-27 13:00:00,80.49,80.51,80.48,80.49,29200.0,59.1544,59.1691,59.1471,59.1544,29200.0
2013-02-27 14:00:00,80.5,80.51,80.48,80.51,45300.0,59.1618,59.1691,59.1471,59.1691,45300.0
2013-02-27 15:00:00,80.48,80.52,80.48,80.51,87100.0,59.1471,59.1765,59.1471,59.1691,87100.0
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 10:00:00,80.33,80.36,80.33,80.35,52000.0,59.1258,59.1479,59.1258,59.1405,52000.0
2013-02-28 11:00:00,80.34,80.38,80.34,80.36,60300.0,59.1332,59.1626,59.1332,59.1479,60300.0
2013-02-28 12:00:00,80.36,80.4,80.35,80.39,47100.0,59.1479,59.1773,59.1405,59.17,47100.0
2013-02-28 13:00:00,80.4,80.4,80.31,80.32,370700.0,59.1773,59.1773,59.1111,59.1184,370700.0
2013-02-28 14:00:00,80.32,80.34,80.3,80.34,104000.0,59.1184,59.1332,59.1037,59.1332,104000.0
2013-02-28 15:00:00,80.34,80.35,80.3,80.31,108200.0,59.1332,59.1405,59.1037,59.1111,108200.0
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 10:00:00,80.35,80.38,80.34,80.34,55400.0,59.1405,59.1626,59.1332,59.1332,55400.0
2013-03-01 11:00:00,80.35,80.36,80.33,80.34,13900.0,59.1405,59.1479,59.1258,59.1332,13900.0
2013-03-01 12:00:00,80.34,80.36,80.33,80.35,20600.0,59.1332,59.1479,59.1258,59.1405,20600.0
2013-03-01 13:00:00,80.35,80.37,80.34,80.36,19700.0,59.1405,59.1552,59.1332,59.1479,19700.0
2013-03-01 14:00:00,80.36,80.39,80.35,80.39,57300.0,59.1479,59.17,59.1405,59.17,57300.0
2013-03-01 15:00:00,80.39,80.39,80.36,80.38,62300.0,59.17,59.17,59.1479,59.1626,62300.0
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 10:00:00,80.36,80.39,80.34,80.38,30200.0,59.1479,59.17,59.1332,59.1626,30200.0
2013-03-04 11:00:00,80.38,80.39,80.36,80.36,37900.0,59.1626,59.17,59.1479,59.1479,37900.0
2013-03-04 12:00:00,80.38,80.39,80.36,80.37,37900.0,59.1626,59.17,59.1479,59.1552,37900.0
2013-03-04 13:00:00,80.39,80.39,80.37,80.39,39400.0,59.17,59.17,59.1552,59.17,39400.0
2013-03-04 14:00:00,80.39,80.39,80.38,80.38,49900.0,59.17,59.17,59.1626,59.1626,49900.0
2013-03-04 15:00:00,80.37,80.39,80.37,80.38,63900.0,59.1552,59.17,59.1552,59.1626,63900.0
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 10:00:00,80.39,80.39,80.38,80.39,44300.0,59.17,59.17,59.1626,59.17,44300.0
2013-03-05 11:00:00,80.39,80.4,80.38,80.39,51500.0,59.17,59.1773,59.1626,59.17,51500.0
2013-03-05 12:00:00,80.39,80.41,80.39,80.4,65600.0,59.17,59.1847,59.17,59.1773,65600.0
2013-03-05 13:00:00,80.41,80.41,80.4,80.41,24300.0,59.1847,59.1847,59.1773,59.1847,24300.0
2013-03-05 14:00:00,80.4,80.42,80.4,80.42,161700.0,59.1773,59.192,59.1773,59.192,161700.0
2013-03-05 15:00:00,80.41,80.42,80.39,80.4,67700.0,59.1847,59.192,59.17,59.1773,67700.0
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 10:00:00,80.36,80.38,80.36,80.37,45200.0,59.1479,59.1626,59.1479,59.1552,45200.0
2013-03-06 11:00:00,80.38,80.4,80.37,80.4,56400.0,59.1626,59.1773,59.1552,59.1773,56400.0
2013-03-06 12:00:00,80.4,80.4,80.37,80.39,41200.0,59.1773,59.1773,59.1552,59.17,41200.0
2013-03-06 13:00:00,80.38,80.39,80.37,80.39,54900.0,59.1626,59.17,59.1552,59.17,54900.0
2013-03-06 14:00:00,80.38,80.4,80.35,80.38,99900.0,59.1626,59.1773,59.1405,59.1626,99900.0
2013-03-06 15:00:00,80.38,80.38,80.35,80.37,204400.0,59.1626,59.1626,59.1405,59.1552,204400.0
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 10:00:00,80.34,80.34,80.31,80.32,72100.0,59.1332,59.1332,59.1111,59.1184,72100.0
2013-03-07 11:00:00,80.31,80.32,80.3,80.31,35700.0,59.1111,59.1184,59.1037,59.1111,35700.0
2013-03-07 12:00:00,80.3,80.32,80.3,80.31,33100.0,59.1037,59.1184,59.1037,59.1111,33100.0
2013-03-07 13:00:00,80.3,80.31,80.29,80.31,55300.0,59.1037,59.1111,59.0963,59.1111,55300.0
2013-03-07 14:00:00,80.29,80.32,80.28,80.32,78400.0,59.0963,59.1184,59.089,59.1184,78400.0
2013-03-07 15:00:00,80.32,80.32,80.25,80.25,228600.0,59.1184,59.1184,59.0669,59.0669,228600.0
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 10:00:00,80.26,80.29,80.23,80.28,39600.0,59.0743,59.0963,59.0522,59.089,39600.0
2013-03-08 11:00:00,80.27,80.28,80.25,80.28,29000.0,59.0816,59.089,59.0669,59.089,29000.0
2013-03-08 12:00:00,80.27,80.3,80.26,80.28,73500.0,59.0816,59.1037,59.0743,59.089,73500.0
2013-03-08 13:00:00,80.29,80.31,80.28,80.3,62700.0,59.0963,59.1111,59.089,59.1037,62700.0
2013-03-08 14:00:00,80.31,80.31,80.26,80.29,83100.0,59.1111,59.1111,59.0743,59.0963,83100.0
2013-03-08 15:00:00,80.31,80.31,80.29,80.3,53900.0,59.1111,59.1111,59.0963,59.1037,53900.0
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 10:00:00,80.28,80.33,80.27,80.31,54300.0,59.089,59.1258,59.0816,59.1111,54300.0
2013-03-11 11:00:00,80.31,80.33,80.3,80.31,39700.0,59.1111,59.1258,59.1037,59.1111,39700.0
2013-03-11 12:00:00,80.3,80.34,80.3,80.3,34300.0,59.1037,59.1332,59.1037,59.1037,34300.0
2013-03-11 13:00:00,80.3,80.33,80.29,80.32,37600.0,59.1037,59.1258,59.0963,59.1184,37600.0
2013-03-11 14:00:00,80.31,80.32,80.27,80.28,79800.0,59.1111,59.1184,59.0816,59.089,79800.0
2013-03-11 15:00:00,80.28,80.34,80.28,80.31,51800.0,59.089,59.1332,59.089,59.1111,51800.0
2013-03-12 09:30:00,80.35,80.35,80.29,80.29,54800.0,59.1405,59.1405,59.0963,59.0963,54800.0
2013-03-12 10:00:00,80.31,80.32,80.3,80.31,68000.0,59.1111,59.1184,59.1037,59.1111,68000.0
2013-03-12 11:00:00,80.31,80.32,80.27,80.28,133200.0,59.1111,59.1184,59.0816,59.089,133200.0
2013-03-12 12:00:00,80.28,80.32,80.28,80.29,127200.0,59.089,59.1184,59.089,59.0963,127200.0
2013-03-12 13:00:00,80.29,80.3,80.28,80.3,123000.0,59.0963,59.1037,59.089,59.1037,123000.0
2013-03-12 14:00:00,80.3,80.3,80.29,80.29,274000.0,59.1037,59.1037,59.0963,59.0963,274000.0
2013-03-12 15:00:00,80.29,80.3,80.29,80.29,184200.0,59.0963,59.1037,59.0963,59.0963,184200.0
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 10:00:00,80.29,80.29,80.28,80.28,55900.0,59.0963,59.0963,59.089,59.089,55900.0
2013-03-13 11:00:00,80.29,80.29,80.27,80.27,36700.0,59.0963,59.0963,59.0816,59.0816,36700.0
2013-03-13 12:00:00,80.28,80.29,80.26,80.27,47900.0,59.089,59.0963,59.0743,59.0816,47900.0
2013-03-13 13:00:00,80.29,80.3,80.26,80.29,19600.0,59.0963,59.1037,59.0743,59.0963,19600.0
2013-03-13 14:00:00,80.28,80.31,80.26,80.28,45100.0,59.089,59.1111,59.0743,59.089,45100.0
2013-03-13 15:00:00,80.29,80.29,80.28,80.29,67800.0,59.0963,59.0963,59.089,59.0963,67800.0
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 10:00:00,80.25,80.27,80.24,80.26,44900.0,59.0669,59.0816,59.0595,59.0743,44900.0
2013-03-14 11:00:00,80.28,80.28,80.25,80.25,31600.0,59.089,59.089,59.0669,59.0669,31600.0
2013-03-14 12:00:00,80.26,80.29,80.25,80.27,64100.0,59.0743,59.0963,59.0669,59.0816,64100.0
2013-03-14 13:00:00,80.27,80.3,80.25,80.27,65800.0,59.0816,59.1037,59.0669,59.0816,65800.0
2013-03-14 14:00:00,80.28,80.28,80.26,80.27,75400.0,59.089,59.089,59.0743,59.0816,75400.0
2013-03-14 15:00:00,80.28,80.28,80.25,80.27,79400.0,59.089,59.089,59.0669,59.0816,79400.0
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 10:00:00,80.27,80.31,80.25,80.27,88000.0,59.0816,59.1111,59.0669,59.0816,88000.0
2013-03-15 11:00:00,80.26,80.31,80.26,80.27,62500.0,59.0743,59.1111,59.0743,59.0816,62500.0
2013-03-15 12:00:00,80.27,80.32,80.26,80.3,52400.0,59.0816,59.1184,59.0743,59.1037,52400.0
2013-03-15 13:00:00,80.3,80.3,80.27,80.27,68700.0,59.1037,59.1037,59.0816,59.0816,68700.0
2013-03-15 14:00:00,80.27,80.3,80.27,80.3,79300.0,59.0816,59.1037,59.0816,59.1037,79300.0
2013-03-15 15:00:00,80.29,80.3,80.25,80.28,98000.0,59.0963,59.1037,59.0669,59.089,98000.0
2013-03-18 09:30:00,80.31,80.31,80.25,80.29,103600.0,59.1111,59.1111,59.0669,59.0963,103600.0
2013-03-18 10:00:00,80.28,80.3,80.27,80.3,63400.0,59.089,59.1037,59.0816,59.1037,63400.0
2013-03-18 11:00:00,80.3,80.33,80.29,80.31,71200.0,59.1037,59.1258,59.0963,59.1111,71200.0
2013-03-18 12:00:00,80.32,80.34,80.31,80.33,74800.0,59.1184,59.1332,59.1111,59.1258,74800.0
2013-03-18 13:00:00,80.31,80.34,80.31,80.33,43600.0,59.1111,59.1332,59.1111,59.1258,43600.0
2013-03-18 14:00:00,80.33,80.34,80.31,80.34,97000.0,59.1258,59.1332,59.1111,59.1332,97000.0
2013-03-18 15:00:00,80.34,80.35,80.31,80.35,67600.0,59.1332,59.1405,59.1111,59.1405,67600.0
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 10:00:00,80.41,80.42,80.36,80.36,70700.0,59.1847,59.192,59.1479,59.1479,70700.0
2013-03-19 11:00:00,80.37,80.37,80.34,80.34,67000.0,59.1552,59.1552,59.1332,59.1332,67000.0
2013-03-19 12:00:00,80.35,80.37,80.33,80.33,127300.0,59.1405,59.1552,59.1258,59.1258,127300.0
2013-03-19 13:00:00,80.33,80.34,80.33,80.34,42500.0,59.1258,59.1332,59.1258,59.1332,42500.0
2013-03-19 14:00:00,80.34,80.34,80.29,80.31,127600.0,59.1332,59.1332,59.0963,59.1111,127600.0
2013-03-19 15:00:00,80.31,80.31,80.29,80.29,112100.0,59.1111,59.1111,59.0963,59.0963,112100.0
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 10:00:00,80.32,80.37,80.3,80.33,52100.0,59.1184,59.1552,59.1037,59.1258,52100.0
2013-03-20 11:00:00,80.35,80.38,80.33,80.34,35100.0,59.1405,59.1626,59.1258,59.1332,35100.0
2013-03-20 12:00:00,80.35,80.37,80.33,80.35,54200.0,59.1405,59.1552,59.1258,59.1405,54200.0
2013-03-20 13:00:00,80.35,80.37,80.33,80.37,55500.0,59.1405,59.1552,59.1258,59.1552,55500.0
2013-03-20 14:00:00,80.37,80.4,80.34,80.37,79100.0,59.1552,59.1773,59.1332,59.1552,79100.0
2013-03-20 15:00:00,80.37,80.39,80.37,80.38,194000.0,59.1552,59.17,59.1552,59.1626,194000.0
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 10:00:00,80.36,80.39,80.36,80.39,103800.0,59.1479,59.17,59.1479,59.17,103800.0
2013-03-21 11:00:00,80.39,80.39,80.34,80.39,110500.0,59.17,59.17,59.1332,59.17,110500.0
2013-03-21 12:00:00,80.38,80.39,80.37,80.39,34000.0,59.1626,59.17,59.1552,59.17,34000.0
2013-03-21 13:00:00,80.39,80.41,80.38,80.41,131800.0,59.17,59.1847,59.1626,59.1847,131800.0
2013-03-21 14:00:00,80.41,80.42,80.4,80.42,151000.0,59.1847,59.192,59.1773,59.192,151000.0
2013-03-21 15:00:00,80.41,80.43,80.41,80.42,125800.0,59.1847,59.1994,59.1847,59.192,125800.0
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 10:00:00,80.4,80.42,80.38,80.41,31100.0,59.1773,59.192,59.1626,59.1847,31100.0
2013-03-22 11:00:00,80.41,80.42,80.38,80.39,49100.0,59.1847,59.192,59.1626,59.17,49100.0
2013-03-22 12:00:00,80.39,80.44,80.39,80.44,51100.0,59.17,59.2068,59.17,59.2068,51100.0
2013-03-22 13:00:00,80.43,80.43,80.41,80.42,37200.0,59.1994,59.1994,59.1847,59.192,37200.0
2013-03-22 14:00:00,80.43,80.44,80.41,80.43,57700.0,59.1994,59.2068,59.1847,59.1994,57700.0
2013-03-22 15:00:00,80.43,80.44,80.41,80.41,140400.0,59.1994,59.2068,59.1847,59.1847,140400.0
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 10:00:00,80.42,80.45,80.41,80.45,62100.0,59.192,59.2141,59.1847,59.2141,62100.0
2013-03-25 11:00:00,80.44,80.45,80.42,80.43,68500.0,59.2068,59.2141,59.192,59.1994,68500.0
2013-03-25 12:00:00,80.43,80.45,80.42,80.45,51900.0,59.1994,59.2141,59.192,59.2141,51900.0
2013-03-25 13:00:00,80.45,80.45,80.44,80.45,29300.0,59.2141,59.2141,59.2068,59.2141,29300.0
2013-03-25 14:00:00,80.45,80.45,80.43,80.44,55200.0,59.2141,59.2141,59.1994,59.2068,55200.0
2013-03-25 15:00:00,80.44,80.44,80.42,80.44,82300.0,59.2068,59.2068,59.192,59.2068,82300.0
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 10:00:00,80.36,80.4,80.34,80.4,91800.0,59.1479,59.1773,59.1332,59.1773,91800.0
2013-03-26 11:00:00,80.4,80.4,80.35,80.4,118600.0,59.1773,59.1773,59.1405,59.1773,118600.0
2013-03-26 12:00:00,80.4,80.4,80.37,80.39,30700.0,59.1773,59.1773,59.1552,59.17,30700.0
2013-03-26 13:00:00,80.39,80.4,80.35,80.4,372900.0,59.17,59.1773,59.1405,59.1773,372900.0
2013-03-26 14:00:00,80.4,80.41,80.37,80.4,33300.0,59.1773,59.1847,59.1552,59.1773,33300.0
2013-03-26 15:00:00,80.39,80.41,80.34,80.34,84800.0,59.17,59.1847,59.1332,59.1332,84800.0
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 10:00:00,80.39,80.45,80.39,80.43,44100.0,59.17,59.2141,59.17,59.1994,44100.0
2013-03-27 11:00:00,80.41,80.45,80.38,80.42,63400.0,59.1847,59.2141,59.1626,59.192,63400.0
2013-03-27 12:00:00,80.44,80.44,80.38,80.43,68100.0,59.2068,59.2068,59.1626,59.1994,68100.0
2013-03-27 13:00:00,80.44,80.46,80.42,80.46,84500.0,59.2068,59.2215,59.192,59.2215,84500.0
2013-03-27 14:00:00,80.44,80.46,80.4,80.44,237200.0,59.2068,59.2215,59.1773,59.2068,237200.0
2013-03-27 15:00:00,80.43,80.46,80.42,80.45,92500.0,59.1994,59.2215,59.192,59.2141,92500.0
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 10:00:00,80.27,80.31,80.27,80.28,68800.0,59.1816,59.2111,59.1816,59.189,68800.0
2013-03-28 11:00:00,80.28,80.32,80.28,80.3,67200.0,59.189,59.2185,59.189,59.2038,67200.0
2013-03-28 12:00:00,80.31,80.32,80.29,80.31,64100.0,59.2111,59.2185,59.1964,59.2111,64100.0
2013-03-28 13:00:00,80.31,80.31,80.27,80.3,62000.0,59.2111,59.2111,59.1816,59.2038,62000.0
2013-03-28 14:00:00,80.31,80.36,80.3,80.35,45900.0,59.2111,59.248,59.2038,59.2406,45900.0
2013-03-28 15:00:00,80.34,80.36,80.3,80.34,107500.0,59.2333,59.248,59.2038,59.2333,107500.0
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 10:00:00,80.33,80.36,80.33,80.36,115900.0,59.2259,59.248,59.2259,59.248,115900.0
2013-04-01 11:00:00,80.36,80.36,80.33,80.35,66200.0,59.248,59.248,59.2259,59.2406,66200.0
2013-04-01 12:00:00,80.35,80.36,80.34,80.35,84300.0,59.2406,59.248,59.2333,59.2406,84300.0
2013-04-01 13:00:00,80.36,80.37,80.34,80.35,101600.0,59.248,59.2554,59.2333,59.2406,101600.0
2013-04-01 14:00:00,80.36,80.36,80.33,80.35,513100.0,59.248,59.248,59.2259,59.2406,513100.0
2013-04-01 15:00:00,80.35,80.37,80.3,80.35,194000.0,59.2406,59.2554,59.2038,59.2406,194000.0
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 10:00:00,80.32,80.34,80.32,80.33,45500.0,59.2185,59.2333,59.2185,59.2259,45500.0
2013-04-02 11:00:00,80.32,80.35,80.3,80.31,90000.0,59.2185,59.2406,59.2038,59.2111,90000.0
2013-04-02 12:00:00,80.32,80.33,80.3,80.31,39000.0,59.2185,59.2259,59.2038,59.2111,39000.0
2013-04-02 13:00:00,80.31,80.32,80.26,80.27,554100.0,59.2111,59.2185,59.1743,59.1816,554100.0
2013-04-02 14:00:00,80.29,80.29,80.24,80.25,96100.0,59.1964,59.1964,59.1595,59.1669,96100.0
2013-04-02 15:00:00,80.26,80.29,80.25,80.29,205400.0,59.1743,59.1964,59.1669,59.1964,205400.0
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 10:00:00,80.33,80.37,80.33,80.37,76400.0,59.2259,59.2554,59.2259,59.2554,76400.0
2013-04-03 11:00:00,80.35,80.36,80.31,80.34,55400.0,59.2406,59.248,59.2111,59.2333,55400.0
2013-04-03 12:00:00,80.34,80.36,80.33,80.36,30400.0,59.2333,59.248,59.2259,59.248,30400.0
2013-04-03 13:00:00,80.36,80.37,80.35,80.37,59600.0,59.248,59.2554,59.2406,59.2554,59600.0
2013-04-03 14:00:00,80.37,80.38,80.36,80.38,74300.0,59.2554,59.2627,59.248,59.2627,74300.0
2013-04-03 15:00:00,80.38,80.39,80.37,80.38,75500.0,59.2627,59.2701,59.2554,59.2627,75500.0
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 10:00:00,80.38,80.42,80.35,80.4,55900.0,59.2627,59.2922,59.2406,59.2775,55900.0
2013-04-04 11:00:00,80.4,80.43,80.39,80.43,43700.0,59.2775,59.2996,59.2701,59.2996,43700.0
2013-04-04 12:00:00,80.42,80.44,80.42,80.44,50000.0,59.2922,59.307,59.2922,59.307,50000.0
2013-04-04 13:00:00,80.44,80.44,80.42,80.43,233100.0,59.307,59.307,59.2922,59.2996,233100.0
2013-04-04 14:00:00,80.43,80.43,80.41,80.42,97800.0,59.2996,59.2996,59.2849,59.2922,97800.0
2013-04-04 15:00:00,80.42,80.44,80.39,80.44,907100.0,59.2922,59.307,59.2701,59.307,907100.0
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 10:00:00,80.43,80.45,80.4,80.45,204300.0,59.2996,59.3144,59.2775,59.3144,204300.0
2013-04-05 11:00:00,80.45,80.45,80.43,80.44,36500.0,59.3144,59.3144,59.2996,59.307,36500.0
2013-04-05 12:00:00,80.45,80.48,80.43,80.47,56500.0,59.3144,59.3365,59.2996,59.3291,56500.0
2013-04-05 13:00:00,80.47,80.49,80.46,80.48,55500.0,59.3291,59.3439,59.3217,59.3365,55500.0
2013-04-05 14:00:00,80.49,80.51,80.47,80.49,100100.0,59.3439,59.3586,59.3291,59.3439,100100.0
2013-04-05 15:00:00,80.48,80.5,80.48,80.49,110200.0,59.3365,59.3512,59.3365,59.3439,110200.0
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 10:00:00,80.49,80.5,80.47,80.49,687300.0,59.3439,59.3512,59.3291,59.3439,687300.0
2013-04-08 11:00:00,80.49,80.51,80.48,80.51,367800.0,59.3439,59.3586,59.3365,59.3586,367800.0
2013-04-08 12:00:00,80.51,80.51,80.48,80.49,156900.0,59.3586,59.3586,59.3365,59.3439,156900.0
2013-04-08 13:00:00,80.49,80.5,80.48,80.49,69200.0,59.3439,59.3512,59.3365,59.3439,69200.0
2013-04-08 14:00:00,80.48,80.5,80.47,80.47,1200000.0,59.3365,59.3512,59.3291,59.3291,1200000.0
2013-04-08 15:00:00,80.49,80.49,80.45,80.46,66900.0,59.3439,59.3439,59.3144,59.3217,66900.0
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 10:00:00,80.47,80.48,80.45,80.45,84300.0,59.3291,59.3365,59.3144,59.3144,84300.0
2013-04-09 11:00:00,80.47,80.48,80.45,80.45,59100.0,59.3291,59.3365,59.3144,59.3144,59100.0
2013-04-09 12:00:00,80.47,80.49,80.45,80.45,64100.0,59.3291,59.3439,59.3144,59.3144,64100.0
2013-04-09 13:00:00,80.46,80.48,80.45,80.46,52800.0,59.3217,59.3365,59.3144,59.3217,52800.0
2013-04-09 14:00:00,80.48,80.48,80.43,80.45,497600.0,59.3365,59.3365,59.2996,59.3144,497600.0
2013-04-09 15:00:00,80.46,80.46,80.44,80.45,79800.0,59.3217,59.3217,59.307,59.3144,79800.0
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 10:00:00,80.43,80.44,80.41,80.41,56300.0,59.2996,59.307,59.2849,59.2849,56300.0
2013-04-10 11:00:00,80.41,80.43,80.39,80.41,93100.0,59.2849,59.2996,59.2701,59.2849,93100.0
2013-04-10 12:00:00,80.4,80.43,80.4,80.42,117300.0,59.2775,59.2996,59.2775,59.2922,117300.0
2013-04-10 13:00:00,80.41,80.43,80.41,80.42,31400.0,59.2849,59.2996,59.2849,59.2922,31400.0
2013-04-10 14:00:00,80.42,80.45,80.42,80.42,49800.0,59.2922,59.3144,59.2922,59.2922,49800.0
2013-04-10 15:00:00,80.42,80.43,80.4,80.41,63700.0,59.2922,59.2996,59.2775,59.2849,63700.0
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 10:00:00,80.4,80.4,80.36,80.37,86800.0,59.2775,59.2775,59.248,59.2554,86800.0
2013-04-11 11:00:00,80.37,80.41,80.35,80.37,180400.0,59.2554,59.2849,59.2406,59.2554,180400.0
2013-04-11 12:00:00,80.37,80.38,80.35,80.37,58800.0,59.2554,59.2627,59.2406,59.2554,58800.0
2013-04-11 13:00:00,80.36,80.37,80.34,80.35,80500.0,59.248,59.2554,59.2333,59.2406,80500.0
2013-04-11 14:00:00,80.35,80.42,80.34,80.4,167900.0,59.2406,59.2922,59.2333,59.2775,167900.0
2013-04-11 15:00:00,80.41,80.41,80.39,80.4,111700.0,59.2849,59.2849,59.2701,59.2775,111700.0
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 10:00:00,80.48,80.51,80.48,80.49,102900.0,59.3365,59.3586,59.3365,59.3439,102900.0
2013-04-12 11:00:00,80.5,80.5,80.46,80.46,41500.0,59.3512,59.3512,59.3217,59.3217,41500.0
2013-04-12 12:00:00,80.46,80.49,80.44,80.44,38600.0,59.3217,59.3439,59.307,59.307,38600.0
2013-04-12 13:00:00,80.48,80.48,80.43,80.43,55500.0,59.3365,59.3365,59.2996,59.2996,55500.0
2013-04-12 14:00:00,80.46,80.46,80.42,80.46,65000.0,59.3217,59.3217,59.2922,59.3217,65000.0
2013-04-12 15:00:00,80.46,80.52,80.44,80.49,110600.0,59.3217,59.366,59.307,59.3439,110600.0
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 10:00:00,80.45,80.46,80.44,80.45,50200.0,59.3144,59.3217,59.307,59.3144,50200.0
2013-04-15 11:00:00,80.46,80.46,80.43,80.43,46700.0,59.3217,59.3217,59.2996,59.2996,46700.0
2013-04-15 12:00:00,80.44,80.45,80.42,80.43,55600.0,59.307,59.3144,59.2922,59.2996,55600.0
2013-04-15 13:00:00,80.44,80.45,80.42,80.44,29000.0,59.307,59.3144,59.2922,59.307,29000.0
2013-04-15 14:00:00,80.42,80.44,80.41,80.42,54600.0,59.2922,59.307,59.2849,59.2922,54600.0
2013-04-15 15:00:00,80.42,80.46,80.42,80.43,53600.0,59.2922,59.3217,59.2922,59.2996,53600.0
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 10:00:00,80.45,80.49,80.43,80.48,90100.0,59.3144,59.3439,59.2996,59.3365,90100.0
2013-04-16 11:00:00,80.49,80.53,80.47,80.52,183800.0,59.3439,59.3733,59.3291,59.366,183800.0
2013-04-16 12:00:00,80.52,80.53,80.48,80.52,46100.0,59.366,59.3733,59.3365,59.366,46100.0
2013-04-16 13:00:00,80.5,80.53,80.49,80.53,38700.0,59.3512,59.3733,59.3439,59.3733,38700.0
2013-04-16 14:00:00,80.53,80.55,80.5,80.55,83200.0,59.3733,59.3881,59.3512,59.3881,83200.0
2013-04-16 15:00:00,80.55,80.56,80.53,80.55,134300.0,59.3881,59.3955,59.3733,59.3881,134300.0
2013-04-17 09:30:00,80.54,80.54,80.5,80.52,88600.0,59.3807,59.3807,59.3512,59.366,88600.0
2013-04-17 10:00:00,80.52,80.54,80.5,80.51,421400.0,59.366,59.3807,59.3512,59.3586,421400.0
2013-04-17 11:00:00,80.5,80.53,80.48,80.51,1228800.0,59.3512,59.3733,59.3365,59.3586,1228800.0
2013-04-17 12:00:00,80.49,80.52,80.46,80.49,146400.0,59.3439,59.366,59.3217,59.3439,146400.0
2013-04-17 13:00:00,80.5,80.5,80.49,80.5,119000.0,59.3512,59.3512,59.3439,59.3512,119000.0
2013-04-17 14:00:00,80.5,80.5,80.46,80.47,196200.0,59.3512,59.3512,59.3217,59.3291,196200.0
2013-04-17 15:00:00,80.48,80.49,80.46,80.46,131000.0,59.3365,59.3439,59.3217,59.3217,131000.0
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 10:00:00,80.49,80.52,80.47,80.48,248200.0,59.3439,59.366,59.3291,59.3365,248200.0
2013-04-18 11:00:00,80.49,80.5,80.48,80.48,108500.0,59.3439,59.3512,59.3365,59.3365,108500.0
2013-04-18 12:00:00,80.49,80.5,80.48,80.49,151600.0,59.3439,59.3512,59.3365,59.3439,151600.0
2013-04-18 13:00:00,80.48,80.5,80.48,80.5,149000.0,59.3365,59.3512,59.3365,59.3512,149000.0
2013-04-18 14:00:00,80.5,80.52,80.49,80.51,112800.0,59.3512,59.366,59.3439,59.3586,112800.0
2013-04-18 15:00:00,80.5,80.51,80.48,80.48,184900.0,59.3512,59.3586,59.3365,59.3365,184900.0
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 10:00:00,80.47,80.5,80.47,80.49,240100.0,59.3291,59.3512,59.3291,59.3439,240100.0
2013-04-19 11:00:00,80.49,80.51,80.48,80.5,165600.0,59.3439,59.3586,59.3365,59.3512,165600.0
2013-04-19 12:00:00,80.5,80.5,80.48,80.49,81500.0,59.3512,59.3512,59.3365,59.3439,81500.0
2013-04-19 13:00:00,80.49,80.51,80.48,80.5,639300.0,59.3439,59.3586,59.3365,59.3512,639300.0
2013-04-19 14:00:00,80.5,80.5,80.48,80.49,155700.0,59.3512,59.3512,59.3365,59.3439,155700.0
2013-04-19 15:00:00,80.5,80.52,80.49,80.5,95500.0,59.3512,59.366,59.3439,59.3512,95500.0
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 10:00:00,80.49,80.51,80.48,80.5,284700.0,59.3439,59.3586,59.3365,59.3512,284700.0
2013-04-22 11:00:00,80.51,80.52,80.5,80.52,144000.0,59.3586,59.366,59.3512,59.366,144000.0
2013-04-22 12:00:00,80.51,80.53,80.5,80.53,81600.0,59.3586,59.3733,59.3512,59.3733,81600.0
2013-04-22 13:00:00,80.53,80.54,80.52,80.52,270500.0,59.3733,59.3807,59.366,59.366,270500.0
2013-04-22 14:00:00,80.53,80.55,80.51,80.52,155400.0,59.3733,59.3881,59.3586,59.366,155400.0
2013-04-22 15:00:00,80.51,80.53,80.5,80.5,287100.0,59.3586,59.3733,59.3512,59.3512,287100.0
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 10:00:00,80.57,80.57,80.52,80.54,44500.0,59.4028,59.4028,59.366,59.3807,44500.0
2013-04-23 11:00:00,80.54,80.57,80.53,80.57,109500.0,59.3807,59.4028,59.3733,59.4028,109500.0
2013-04-23 12:00:00,80.54,80.58,80.53,80.58,60900.0,59.3807,59.4102,59.3733,59.4102,60900.0
2013-04-23 13:00:00,80.58,80.59,80.57,80.58,34100.0,59.4102,59.4176,59.4028,59.4102,34100.0
2013-04-23 14:00:00,80.59,80.59,80.58,80.59,60300.0,59.4176,59.4176,59.4102,59.4176,60300.0
2013-04-23 15:00:00,80.58,80.59,80.55,80.56,191700.0,59.4102,59.4176,59.3881,59.3955,191700.0
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 10:00:00,80.53,80.57,80.53,80.56,60900.0,59.3733,59.4028,59.3733,59.3955,60900.0
2013-04-24 11:00:00,80.56,80.57,80.53,80.56,39900.0,59.3955,59.4028,59.3733,59.3955,39900.0
2013-04-24 12:00:00,80.56,80.57,80.53,80.55,165500.0,59.3955,59.4028,59.3733,59.3881,165500.0
2013-04-24 13:00:00,80.55,80.55,80.54,80.54,34100.0,59.3881,59.3881,59.3807,59.3807,34100.0
2013-04-24 14:00:00,80.55,80.55,80.53,80.55,111800.0,59.3881,59.3881,59.3733,59.3881,111800.0
2013-04-24 15:00:00,80.55,80.58,80.54,80.56,87000.0,59.3881,59.4102,59.3807,59.3955,87000.0
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 10:00:00,80.56,80.58,80.55,80.56,193000.0,59.3955,59.4102,59.3881,59.3955,193000.0
2013-04-25 11:00:00,80.56,80.59,80.55,80.59,60000.0,59.3955,59.4176,59.3881,59.4176,60000.0
2013-04-25 12:00:00,80.57,80.59,80.56,80.57,57300.0,59.4028,59.4176,59.3955,59.4028,57300.0
2013-04-25 13:00:00,80.56,80.59,80.56,80.57,64500.0,59.3955,59.4176,59.3955,59.4028,64500.0
2013-04-25 14:00:00,80.57,80.59,80.56,80.57,155500.0,59.4028,59.4176,59.3955,59.4028,155500.0
2013-04-25 15:00:00,80.59,80.6,80.57,80.59,97300.0,59.4176,59.425,59.4028,59.4176,97300.0
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 10:00:00,80.6,80.6,80.59,80.6,27700.0,59.425,59.425,59.4176,59.425,27700.0
2013-04-26 11:00:00,80.6,80.63,80.58,80.62,83800.0,59.425,59.4471,59.4102,59.4397,83800.0
2013-04-26 12:00:00,80.61,80.63,80.6,80.61,41400.0,59.4323,59.4471,59.425,59.4323,41400.0
2013-04-26 13:00:00,80.61,80.63,80.6,80.61,42700.0,59.4323,59.4471,59.425,59.4323,42700.0
2013-04-26 14:00:00,80.62,80.63,80.61,80.63,46600.0,59.4397,59.4471,59.4323,59.4471,46600.0
2013-04-26 15:00:00,80.63,80.64,80.62,80.64,60700.0,59.4471,59.4544,59.4397,59.4544,60700.0
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 10:00:00,80.65,80.66,80.64,80.66,36100.0,59.4618,59.4692,59.4544,59.4692,36100.0
2013-04-29 11:00:00,80.65,80.68,80.64,80.66,59700.0,59.4618,59.4839,59.4544,59.4692,59700.0
2013-04-29 12:00:00,80.65,80.68,80.65,80.68,97700.0,59.4618,59.4839,59.4618,59.4839,97700.0
2013-04-29 13:00:00,80.67,80.68,80.66,80.68,30400.0,59.4766,59.4839,59.4692,59.4839,30400.0
2013-04-29 14:00:00,80.67,80.68,80.67,80.67,64700.0,59.4766,59.4839,59.4766,59.4766,64700.0
2013-04-29 15:00:00,80.67,80.68,80.66,80.66,93500.0,59.4766,59.4839,59.4692,59.4692,93500.0
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 10:00:00,80.56,80.58,80.55,80.56,67500.0,59.4802,59.495,59.4728,59.4802,67500.0
2013-04-30 11:00:00,80.56,80.58,80.51,80.55,137300.0,59.4802,59.495,59.4433,59.4728,137300.0
2013-04-30 12:00:00,80.56,80.57,80.54,80.57,27100.0,59.4802,59.4876,59.4655,59.4876,27100.0
2013-04-30 13:00:00,80.56,80.58,80.54,80.56,33000.0,59.4802,59.495,59.4655,59.4802,33000.0
2013-04-30 14:00:00,80.58,80.58,80.56,80.57,56000.0,59.495,59.495,59.4802,59.4876,56000.0
2013-04-30 15:00:00,80.57,80.58,80.56,80.58,59200.0,59.4876,59.495,59.4802,59.495,59200.0
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 10:00:00,80.59,80.6,80.57,80.58,46100.0,59.5024,59.5098,59.4876,59.495,46100.0
2013-05-01 11:00:00,80.57,80.59,80.57,80.58,51800.0,59.4876,59.5024,59.4876,59.495,51800.0
2013-05-01 12:00:00,80.58,80.6,80.57,80.57,140500.0,59.495,59.5098,59.4876,59.4876,140500.0
2013-05-01 13:00:00,80.58,80.6,80.57,80.59,160100.0,59.495,59.5098,59.4876,59.5024,160100.0
2013-05-01 14:00:00,80.59,80.6,80.55,80.57,74600.0,59.5024,59.5098,59.4728,59.4876,74600.0
2013-05-01 15:00:00,80.57,80.6,80.56,80.59,370500.0,59.4876,59.5098,59.4802,59.5024,370500.0
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 10:00:00,80.63,80.64,80.6,80.63,37200.0,59.5319,59.5393,59.5098,59.5319,37200.0
2013-05-02 11:00:00,80.62,80.65,80.61,80.63,90200.0,59.5245,59.5467,59.5171,59.5319,90200.0
2013-05-02 12:00:00,80.63,80.64,80.62,80.62,54000.0,59.5319,59.5393,59.5245,59.5245,54000.0
2013-05-02 13:00:00,80.62,80.64,80.62,80.63,42600.0,59.5245,59.5393,59.5245,59.5319,42600.0
2013-05-02 14:00:00,80.62,80.66,80.62,80.64,112800.0,59.5245,59.5541,59.5245,59.5393,112800.0
2013-05-02 15:00:00,80.64,80.64,80.62,80.63,79800.0,59.5393,59.5393,59.5245,59.5319,79800.0
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 10:00:00,80.62,80.63,80.59,80.61,59200.0,59.5245,59.5319,59.5024,59.5171,59200.0
2013-05-03 11:00:00,80.62,80.62,80.6,80.61,47600.0,59.5245,59.5245,59.5098,59.5171,47600.0
2013-05-03 12:00:00,80.61,80.61,80.6,80.61,19200.0,59.5171,59.5171,59.5098,59.5171,19200.0
2013-05-03 13:00:00,80.61,80.61,80.6,80.61,40800.0,59.5171,59.5171,59.5098,59.5171,40800.0
2013-05-03 14:00:00,80.61,80.61,80.59,80.59,36800.0,59.5171,59.5171,59.5024,59.5024,36800.0
2013-05-03 15:00:00,80.59,80.6,80.59,80.59,55400.0,59.5024,59.5098,59.5024,59.5024,55400.0
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 10:00:00,80.57,80.57,80.55,80.56,91300.0,59.4876,59.4876,59.4728,59.4802,91300.0
2013-05-06 11:00:00,80.55,80.57,80.54,80.54,81600.0,59.4728,59.4876,59.4655,59.4655,81600.0
2013-05-06 12:00:00,80.54,80.55,80.53,80.54,332100.0,59.4655,59.4728,59.4581,59.4655,332100.0
2013-05-06 13:00:00,80.55,80.55,80.54,80.55,45400.0,59.4728,59.4728,59.4655,59.4728,45400.0
2013-05-06 14:00:00,80.55,80.55,80.54,80.55,44600.0,59.4728,59.4728,59.4655,59.4728,44600.0
2013-05-06 15:00:00,80.55,80.55,80.54,80.55,65900.0,59.4728,59.4728,59.4655,59.4728,65900.0
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 10:00:00,80.54,80.55,80.53,80.55,40900.0,59.4655,59.4728,59.4581,59.4728,40900.0
2013-05-07 11:00:00,80.54,80.55,80.49,80.51,65200.0,59.4655,59.4728,59.4285,59.4433,65200.0
2013-05-07 12:00:00,80.52,80.53,80.51,80.52,30600.0,59.4507,59.4581,59.4433,59.4507,30600.0
2013-05-07 13:00:00,80.52,80.53,80.51,80.53,44300.0,59.4507,59.4581,59.4433,59.4581,44300.0
2013-05-07 14:00:00,80.53,80.55,80.51,80.52,110000.0,59.4581,59.4728,59.4433,59.4507,110000.0
2013-05-07 15:00:00,80.53,80.54,80.52,80.53,99100.0,59.4581,59.4655,59.4507,59.4581,99100.0
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 10:00:00,80.54,80.54,80.52,80.52,60600.0,59.4655,59.4655,59.4507,59.4507,60600.0
2013-05-08 11:00:00,80.53,80.55,80.52,80.54,25800.0,59.4581,59.4728,59.4507,59.4655,25800.0
2013-05-08 12:00:00,80.53,80.55,80.53,80.54,28900.0,59.4581,59.4728,59.4581,59.4655,28900.0
2013-05-08 13:00:00,80.54,80.55,80.52,80.53,53000.0,59.4655,59.4728,59.4507,59.4581,53000.0
2013-05-08 14:00:00,80.53,80.55,80.52,80.53,55200.0,59.4581,59.4728,59.4507,59.4581,55200.0
2013-05-08 15:00:00,80.54,80.55,80.49,80.5,113500.0,59.4655,59.4728,59.4285,59.4359,113500.0
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 10:00:00,80.52,80.56,80.51,80.56,50900.0,59.4507,59.4802,59.4433,59.4802,50900.0
2013-05-09 11:00:00,80.56,80.56,80.54,80.55,46400.0,59.4802,59.4802,59.4655,59.4728,46400.0
2013-05-09 12:00:00,80.55,80.57,80.54,80.56,106200.0,59.4728,59.4876,59.4655,59.4802,106200.0
2013-05-09 13:00:00,80.56,80.59,80.55,80.58,42300.0,59.4802,59.5024,59.4728,59.495,42300.0
2013-05-09 14:00:00,80.58,80.58,80.51,80.52,117600.0,59.495,59.495,59.4433,59.4507,117600.0
2013-05-09 15:00:00,80.52,80.55,80.49,80.53,175600.0,59.4507,59.4728,59.4285,59.4581,175600.0
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 10:00:00,80.49,80.5,80.45,80.47,64500.0,59.4285,59.4359,59.399,59.4138,64500.0
2013-05-10 11:00:00,80.47,80.47,80.42,80.43,81100.0,59.4138,59.4138,59.3769,59.3842,81100.0
2013-05-10 12:00:00,80.43,80.46,80.43,80.46,47900.0,59.3842,59.4064,59.3842,59.4064,47900.0
2013-05-10 13:00:00,80.46,80.48,80.44,80.46,83900.0,59.4064,59.4212,59.3916,59.4064,83900.0
2013-05-10 14:00:00,80.46,80.46,80.43,80.45,70500.0,59.4064,59.4064,59.3842,59.399,70500.0
2013-05-10 15:00:00,80.44,80.46,80.43,80.43,32300.0,59.3916,59.4064,59.3842,59.3842,32300.0
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 10:00:00,80.43,80.44,80.4,80.43,36300.0,59.3842,59.3916,59.3621,59.3842,36300.0
2013-05-13 11:00:00,80.43,80.44,80.41,80.42,34100.0,59.3842,59.3916,59.3695,59.3769,34100.0
2013-05-13 12:00:00,80.42,80.44,80.42,80.43,92000.0,59.3769,59.3916,59.3769,59.3842,92000.0
2013-05-13 13:00:00,80.42,80.44,80.42,80.43,34900.0,59.3769,59.3916,59.3769,59.3842,34900.0
2013-05-13 14:00:00,80.43,80.44,80.41,80.42,61100.0,59.3842,59.3916,59.3695,59.3769,61100.0
2013-05-13 15:00:00,80.42,80.44,80.42,80.43,68800.0,59.3769,59.3916,59.3769,59.3842,68800.0
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 10:00:00,80.47,80.48,80.46,80.46,25700.0,59.4138,59.4212,59.4064,59.4064,25700.0
2013-05-14 11:00:00,80.47,80.48,80.45,80.47,43700.0,59.4138,59.4212,59.399,59.4138,43700.0
2013-05-14 12:00:00,80.46,80.47,80.44,80.45,41900.0,59.4064,59.4138,59.3916,59.399,41900.0
2013-05-14 13:00:00,80.46,80.46,80.43,80.44,38700.0,59.4064,59.4064,59.3842,59.3916,38700.0
2013-05-14 14:00:00,80.43,80.45,80.43,80.43,69900.0,59.3842,59.399,59.3842,59.3842,69900.0
2013-05-14 15:00:00,80.43,80.45,80.42,80.42,57100.0,59.3842,59.399,59.3769,59.3769,57100.0
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 10:00:00,80.48,80.48,80.46,80.46,67500.0,59.4212,59.4212,59.4064,59.4064,67500.0
2013-05-15 11:00:00,80.47,80.47,80.44,80.47,37500.0,59.4138,59.4138,59.3916,59.4138,37500.0
2013-05-15 12:00:00,80.47,80.47,80.45,80.45,44000.0,59.4138,59.4138,59.399,59.399,44000.0
2013-05-15 13:00:00,80.45,80.46,80.43,80.45,48100.0,59.399,59.4064,59.3842,59.399,48100.0
2013-05-15 14:00:00,80.44,80.47,80.44,80.47,271200.0,59.3916,59.4138,59.3916,59.4138,271200.0
2013-05-15 15:00:00,80.47,80.48,80.45,80.48,70000.0,59.4138,59.4212,59.399,59.4212,70000.0
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 10:00:00,80.49,80.51,80.48,80.5,53000.0,59.4285,59.4433,59.4212,59.4359,53000.0
2013-05-16 11:00:00,80.51,80.52,80.5,80.52,22800.0,59.4433,59.4507,59.4359,59.4507,22800.0
2013-05-16 12:00:00,80.52,80.53,80.51,80.52,21500.0,59.4507,59.4581,59.4433,59.4507,21500.0
2013-05-16 13:00:00,80.51,80.54,80.51,80.54,39200.0,59.4433,59.4655,59.4433,59.4655,39200.0
2013-05-16 14:00:00,80.54,80.55,80.52,80.55,57100.0,59.4655,59.4728,59.4507,59.4728,57100.0
2013-05-16 15:00:00,80.55,80.56,80.52,80.54,83900.0,59.4728,59.4802,59.4507,59.4655,83900.0
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 10:00:00,80.54,80.54,80.52,80.52,48800.0,59.4655,59.4655,59.4507,59.4507,48800.0
2013-05-17 11:00:00,80.52,80.53,80.51,80.51,49100.0,59.4507,59.4581,59.4433,59.4433,49100.0
2013-05-17 12:00:00,80.51,80.52,80.48,80.5,89500.0,59.4433,59.4507,59.4212,59.4359,89500.0
2013-05-17 13:00:00,80.5,80.5,80.48,80.5,28400.0,59.4359,59.4359,59.4212,59.4359,28400.0
2013-05-17 14:00:00,80.5,80.51,80.48,80.49,74400.0,59.4359,59.4433,59.4212,59.4285,74400.0
2013-05-17 15:00:00,80.5,80.52,80.49,80.5,118900.0,59.4359,59.4507,59.4285,59.4359,118900.0
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 10:00:00,80.51,80.51,80.5,80.5,66100.0,59.4433,59.4433,59.4359,59.4359,66100.0
2013-05-20 11:00:00,80.5,80.51,80.47,80.5,48000.0,59.4359,59.4433,59.4138,59.4359,48000.0
2013-05-20 12:00:00,80.48,80.5,80.48,80.49,30500.0,59.4212,59.4359,59.4212,59.4285,30500.0
2013-05-20 13:00:00,80.48,80.49,80.48,80.48,36700.0,59.4212,59.4285,59.4212,59.4212,36700.0
2013-05-20 14:00:00,80.48,80.49,80.48,80.48,45700.0,59.4212,59.4285,59.4212,59.4212,45700.0
2013-05-20 15:00:00,80.48,80.5,80.48,80.5,102600.0,59.4212,59.4359,59.4212,59.4359,102600.0
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 10:00:00,80.49,80.5,80.46,80.5,45800.0,59.4285,59.4359,59.4064,59.4359,45800.0
2013-05-21 11:00:00,80.5,80.52,80.46,80.52,52000.0,59.4359,59.4507,59.4064,59.4507,52000.0
2013-05-21 12:00:00,80.53,80.55,80.52,80.54,63600.0,59.4581,59.4728,59.4507,59.4655,63600.0
2013-05-21 13:00:00,80.54,80.56,80.52,80.55,56600.0,59.4655,59.4802,59.4507,59.4728,56600.0
2013-05-21 14:00:00,80.55,80.56,80.5,80.5,64400.0,59.4728,59.4802,59.4359,59.4359,64400.0
2013-05-21 15:00:00,80.51,80.55,80.49,80.55,74300.0,59.4433,59.4728,59.4285,59.4728,74300.0
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 10:00:00,80.55,80.6,80.5,80.52,70900.0,59.4728,59.5098,59.4359,59.4507,70900.0
2013-05-22 11:00:00,80.52,80.53,80.5,80.51,71000.0,59.4507,59.4581,59.4359,59.4433,71000.0
2013-05-22 12:00:00,80.53,80.53,80.48,80.49,52700.0,59.4581,59.4581,59.4212,59.4285,52700.0
2013-05-22 13:00:00,80.48,80.5,80.48,80.48,27200.0,59.4212,59.4359,59.4212,59.4212,27200.0
2013-05-22 14:00:00,80.49,80.49,80.46,80.46,96900.0,59.4285,59.4285,59.4064,59.4064,96900.0
2013-05-22 15:00:00,80.46,80.47,80.45,80.45,86700.0,59.4064,59.4138,59.399,59.399,86700.0
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 10:00:00,80.39,80.4,80.37,80.38,45200.0,59.3547,59.3621,59.3399,59.3473,45200.0
2013-05-23 11:00:00,80.38,80.38,80.36,80.36,48700.0,59.3473,59.3473,59.3326,59.3326,48700.0
2013-05-23 12:00:00,80.36,80.39,80.36,80.39,30100.0,59.3326,59.3547,59.3326,59.3547,30100.0
2013-05-23 13:00:00,80.39,80.39,80.35,80.37,61100.0,59.3547,59.3547,59.3252,59.3399,61100.0
2013-05-23 14:00:00,80.37,80.38,80.36,80.37,53400.0,59.3399,59.3473,59.3326,59.3399,53400.0
2013-05-23 15:00:00,80.38,80.38,80.36,80.38,49500.0,59.3473,59.3473,59.3326,59.3473,49500.0
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 10:00:00,80.4,80.42,80.39,80.4,67300.0,59.3621,59.3769,59.3547,59.3621,67300.0
2013-05-24 11:00:00,80.4,80.41,80.38,80.39,27800.0,59.3621,59.3695,59.3473,59.3547,27800.0
2013-05-24 12:00:00,80.4,80.4,80.38,80.39,31600.0,59.3621,59.3621,59.3473,59.3547,31600.0
2013-05-24 13:00:00,80.39,80.39,80.38,80.39,30200.0,59.3547,59.3547,59.3473,59.3547,30200.0
2013-05-24 14:00:00,80.39,80.42,80.38,80.42,75600.0,59.3547,59.3769,59.3473,59.3769,75600.0
2013-05-24 15:00:00,80.42,80.42,80.39,80.42,42600.0,59.3769,59.3769,59.3547,59.3769,42600.0
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 10:00:00,80.39,80.39,80.33,80.34,58700.0,59.3547,59.3547,59.3104,59.3178,58700.0
2013-05-28 11:00:00,80.34,80.36,80.32,80.33,84100.0,59.3178,59.3326,59.303,59.3104,84100.0
2013-05-28 12:00:00,80.32,80.35,80.32,80.34,42200.0,59.303,59.3252,59.303,59.3178,42200.0
2013-05-28 13:00:00,80.34,80.34,80.31,80.32,31400.0,59.3178,59.3178,59.2956,59.303,31400.0
2013-05-28 14:00:00,80.31,80.32,80.28,80.28,74500.0,59.2956,59.303,59.2735,59.2735,74500.0
2013-05-28 15:00:00,80.28,80.29,80.24,80.25,68300.0,59.2735,59.2809,59.244,59.2513,68300.0
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 10:00:00,80.14,80.14,80.07,80.07,64300.0,59.1701,59.1701,59.1184,59.1184,64300.0
2013-05-29 11:00:00,80.08,80.08,80.04,80.07,52900.0,59.1258,59.1258,59.0963,59.1184,52900.0
2013-05-29 12:00:00,80.07,80.07,80.03,80.05,60800.0,59.1184,59.1184,59.0889,59.1037,60800.0
2013-05-29 13:00:00,80.05,80.07,80.04,80.04,130700.0,59.1037,59.1184,59.0963,59.0963,130700.0
2013-05-29 14:00:00,80.05,80.14,80.04,80.12,237000.0,59.1037,59.1701,59.0963,59.1554,237000.0
2013-05-29 15:00:00,80.13,80.16,80.11,80.15,58500.0,59.1627,59.1849,59.148,59.1775,58500.0
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 10:00:00,80.12,80.15,80.12,80.15,61300.0,59.1554,59.1775,59.1554,59.1775,61300.0
2013-05-30 11:00:00,80.15,80.18,80.13,80.17,54700.0,59.1775,59.1997,59.1627,59.1923,54700.0
2013-05-30 12:00:00,80.17,80.18,80.16,80.17,52700.0,59.1923,59.1997,59.1849,59.1923,52700.0
2013-05-30 13:00:00,80.16,80.22,80.16,80.21,152700.0,59.1849,59.2292,59.1849,59.2218,152700.0
2013-05-30 14:00:00,80.21,80.21,80.18,80.2,34900.0,59.2218,59.2218,59.1997,59.2144,34900.0
2013-05-30 15:00:00,80.2,80.21,80.15,80.15,218000.0,59.2144,59.2218,59.1775,59.1775,218000.0
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 10:00:00,79.98,80.01,79.86,79.86,436000.0,59.1421,59.1643,59.0534,59.0534,436000.0
2013-05-31 11:00:00,79.88,79.88,79.83,79.87,171000.0,59.0682,59.0682,59.0312,59.0608,171000.0
2013-05-31 12:00:00,79.87,79.9,79.84,79.88,68000.0,59.0608,59.0829,59.0386,59.0682,68000.0
2013-05-31 13:00:00,79.89,79.9,79.8,79.82,229100.0,59.0756,59.0829,59.009,59.0238,229100.0
2013-05-31 14:00:00,79.83,79.91,79.82,79.9,115800.0,59.0312,59.0903,59.0238,59.0829,115800.0
2013-05-31 15:00:00,79.9,79.96,79.86,79.95,163200.0,59.0829,59.1273,59.0534,59.1199,163200.0
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 10:00:00,79.85,79.96,79.85,79.96,69500.0,59.046,59.1273,59.046,59.1273,69500.0
2013-06-03 11:00:00,79.95,79.96,79.87,79.9,28000.0,59.1199,59.1273,59.0608,59.0829,28000.0
2013-06-03 12:00:00,79.92,79.94,79.85,79.87,37400.0,59.0977,59.1125,59.046,59.0608,37400.0
2013-06-03 13:00:00,79.89,79.89,79.79,79.8,38000.0,59.0756,59.0756,59.0016,59.009,38000.0
2013-06-03 14:00:00,79.8,79.89,79.77,79.77,119600.0,59.009,59.0756,58.9868,58.9868,119600.0
2013-06-03 15:00:00,79.81,79.86,79.77,79.85,110300.0,59.0164,59.0534,58.9868,59.046,110300.0
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 10:00:00,79.79,79.8,79.76,79.8,50600.0,59.0016,59.009,58.9794,59.009,50600.0
2013-06-04 11:00:00,79.79,79.84,79.79,79.84,26800.0,59.0016,59.0386,59.0016,59.0386,26800.0
2013-06-04 12:00:00,79.84,79.84,79.78,79.79,93200.0,59.0386,59.0386,58.9942,59.0016,93200.0
2013-06-04 13:00:00,79.8,79.82,79.79,79.82,35600.0,59.009,59.0238,59.0016,59.0238,35600.0
2013-06-04 14:00:00,79.82,79.84,79.8,79.82,44200.0,59.0238,59.0386,59.009,59.0238,44200.0
2013-06-04 15:00:00,79.83,79.83,79.76,79.79,131000.0,59.0312,59.0312,58.9794,59.0016,131000.0
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 10:00:00,79.76,79.78,79.75,79.77,42900.0,58.9794,58.9942,58.972,58.9868,42900.0
2013-06-05 11:00:00,79.77,79.82,79.76,79.82,76200.0,58.9868,59.0238,58.9794,59.0238,76200.0
2013-06-05 12:00:00,79.82,79.86,79.81,79.86,43300.0,59.0238,59.0534,59.0164,59.0534,43300.0
2013-06-05 13:00:00,79.86,79.86,79.8,79.82,43300.0,59.0534,59.0534,59.009,59.0238,43300.0
2013-06-05 14:00:00,79.81,79.86,79.81,79.83,72900.0,59.0164,59.0534,59.0164,59.0312,72900.0
2013-06-05 15:00:00,79.82,79.85,79.77,79.77,71000.0,59.0238,59.046,58.9868,58.9868,71000.0
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 10:00:00,79.74,79.75,79.74,79.74,38000.0,58.9646,58.972,58.9646,58.9646,38000.0
2013-06-06 11:00:00,79.75,79.8,79.73,79.79,24500.0,58.972,59.009,58.9572,59.0016,24500.0
2013-06-06 12:00:00,79.77,79.86,79.77,79.81,21100.0,58.9868,59.0534,58.9868,59.0164,21100.0
2013-06-06 13:00:00,79.81,79.82,79.74,79.76,124900.0,59.0164,59.0238,58.9646,58.9794,124900.0
2013-06-06 14:00:00,79.77,79.78,79.71,79.71,80200.0,58.9868,58.9942,58.9424,58.9424,80200.0
2013-06-06 15:00:00,79.73,79.79,79.72,79.74,71500.0,58.9572,59.0016,58.9498,58.9646,71500.0
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 10:00:00,79.75,79.79,79.74,79.79,57000.0,58.972,59.0016,58.9646,59.0016,57000.0
2013-06-07 11:00:00,79.79,79.82,79.76,79.82,235800.0,59.0016,59.0238,58.9794,59.0238,235800.0
2013-06-07 12:00:00,79.82,79.82,79.78,79.78,45100.0,59.0238,59.0238,58.9942,58.9942,45100.0
2013-06-07 13:00:00,79.8,79.81,79.78,79.81,22800.0,59.009,59.0164,58.9942,59.0164,22800.0
2013-06-07 14:00:00,79.81,79.81,79.77,79.8,67900.0,59.0164,59.0164,58.9868,59.009,67900.0
2013-06-07 15:00:00,79.8,79.83,79.77,79.81,112800.0,59.009,59.0312,58.9868,59.0164,112800.0
2013-06-10 09:30:00,79.76,79.78,79.65,79.73,316800.0,58.9794,58.9942,58.8981,58.9572,316800.0
2013-06-10 10:00:00,79.74,79.79,79.73,79.77,229600.0,58.9646,59.0016,58.9572,58.9868,229600.0
2013-06-10 11:00:00,79.76,79.8,79.76,79.8,249200.0,58.9794,59.009,58.9794,59.009,249200.0
2013-06-10 12:00:00,79.79,79.8,79.7,79.78,561400.0,59.0016,59.009,58.9351,58.9942,561400.0
2013-06-10 13:00:00,79.78,79.78,79.76,79.78,142400.0,58.9942,58.9942,58.9794,58.9942,142400.0
2013-06-10 14:00:00,79.78,79.79,79.77,79.79,275600.0,58.9942,59.0016,58.9868,59.0016,275600.0
2013-06-10 15:00:00,79.79,79.81,79.77,79.8,428000.0,59.0016,59.0164,58.9868,59.009,428000.0
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 10:00:00,79.57,79.62,79.56,79.61,167100.0,58.8389,58.8759,58.8315,58.8685,167100.0
2013-06-11 11:00:00,79.62,79.64,79.6,79.64,74800.0,58.8759,58.8907,58.8611,58.8907,74800.0
2013-06-11 12:00:00,79.64,79.68,79.63,79.65,78700.0,58.8907,58.9203,58.8833,58.8981,78700.0
2013-06-11 13:00:00,79.67,79.7,79.65,79.7,112400.0,58.9129,58.9351,58.8981,58.9351,112400.0
2013-06-11 14:00:00,79.7,79.7,79.65,79.65,106100.0,58.9351,58.9351,58.8981,58.8981,106100.0
2013-06-11 15:00:00,79.68,79.73,79.65,79.72,168400.0,58.9203,58.9572,58.8981,58.9498,168400.0
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 10:00:00,79.63,79.64,79.62,79.63,87200.0,58.8833,58.8907,58.8759,58.8833,87200.0
2013-06-12 11:00:00,79.63,79.74,79.63,79.74,69300.0,58.8833,58.9646,58.8833,58.9646,69300.0
2013-06-12 12:00:00,79.74,79.74,79.65,79.68,288100.0,58.9646,58.9646,58.8981,58.9203,288100.0
2013-06-12 13:00:00,79.7,79.74,79.67,79.72,73800.0,58.9351,58.9646,58.9129,58.9498,73800.0
2013-06-12 14:00:00,79.72,79.74,79.59,79.59,304800.0,58.9498,58.9646,58.8537,58.8537,304800.0
2013-06-12 15:00:00,79.59,79.63,79.58,79.61,687200.0,58.8537,58.8833,58.8463,58.8685,687200.0
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 10:00:00,79.64,79.71,79.63,79.65,119400.0,58.8907,58.9424,58.8833,58.8981,119400.0
2013-06-13 11:00:00,79.65,79.7,79.65,79.67,75700.0,58.8981,58.9351,58.8981,58.9129,75700.0
2013-06-13 12:00:00,79.67,79.7,79.63,79.67,52200.0,58.9129,58.9351,58.8833,58.9129,52200.0
2013-06-13 13:00:00,79.67,79.7,79.64,79.68,88600.0,58.9129,58.9351,58.8907,58.9203,88600.0
2013-06-13 14:00:00,79.68,79.72,79.63,79.7,93400.0,58.9203,58.9498,58.8833,58.9351,93400.0
2013-06-13 15:00:00,79.72,79.82,79.67,79.81,106000.0,58.9498,59.0238,58.9129,59.0164,106000.0
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 10:00:00,79.85,79.96,79.85,79.95,84000.0,59.046,59.1273,59.046,59.1199,84000.0
2013-06-14 11:00:00,79.96,79.96,79.92,79.92,69600.0,59.1273,59.1273,59.0977,59.0977,69600.0
2013-06-14 12:00:00,79.92,79.98,79.92,79.95,73400.0,59.0977,59.1421,59.0977,59.1199,73400.0
2013-06-14 13:00:00,79.96,79.97,79.91,79.92,67300.0,59.1273,59.1347,59.0903,59.0977,67300.0
2013-06-14 14:00:00,79.94,79.96,79.92,79.94,46000.0,59.1125,59.1273,59.0977,59.1125,46000.0
2013-06-14 15:00:00,79.94,79.96,79.94,79.94,53300.0,59.1125,59.1273,59.1125,59.1125,53300.0
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 10:00:00,79.92,79.95,79.9,79.94,21100.0,59.0977,59.1199,59.0829,59.1125,21100.0
2013-06-17 11:00:00,79.95,79.96,79.93,79.93,75900.0,59.1199,59.1273,59.1051,59.1051,75900.0
2013-06-17 12:00:00,79.93,79.95,79.9,79.92,48800.0,59.1051,59.1199,59.0829,59.0977,48800.0
2013-06-17 13:00:00,79.91,79.95,79.9,79.92,65300.0,59.0903,59.1199,59.0829,59.0977,65300.0
2013-06-17 14:00:00,79.92,79.94,79.87,79.88,82900.0,59.0977,59.1125,59.0608,59.0682,82900.0
2013-06-17 15:00:00,79.89,79.91,79.88,79.88,131400.0,59.0756,59.0903,59.0682,59.0682,131400.0
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 10:00:00,79.79,79.82,79.77,79.79,585600.0,59.0016,59.0238,58.9868,59.0016,585600.0
2013-06-18 11:00:00,79.79,79.8,79.78,79.78,30400.0,59.0016,59.009,58.9942,58.9942,30400.0
2013-06-18 12:00:00,79.79,79.79,79.77,79.77,76500.0,59.0016,59.0016,58.9868,58.9868,76500.0
2013-06-18 13:00:00,79.78,79.78,79.77,79.77,52200.0,58.9942,58.9942,58.9868,58.9868,52200.0
2013-06-18 14:00:00,79.78,79.81,79.77,79.79,122200.0,58.9942,59.0164,58.9868,59.0016,122200.0
2013-06-18 15:00:00,79.8,79.8,79.77,79.78,58600.0,59.009,59.009,58.9868,58.9942,58600.0
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 10:00:00,79.74,79.78,79.74,79.78,126200.0,58.9646,58.9942,58.9646,58.9942,126200.0
2013-06-19 11:00:00,79.77,79.78,79.75,79.76,58900.0,58.9868,58.9942,58.972,58.9794,58900.0
2013-06-19 12:00:00,79.76,79.77,79.73,79.73,53400.0,58.9794,58.9868,58.9572,58.9572,53400.0
2013-06-19 13:00:00,79.74,79.76,79.71,79.75,38100.0,58.9646,58.9794,58.9424,58.972,38100.0
2013-06-19 14:00:00,79.76,79.81,79.48,79.48,95000.0,58.9794,59.0164,58.7724,58.7724,95000.0
2013-06-19 15:00:00,79.48,79.49,79.38,79.38,83800.0,58.7724,58.7798,58.6984,58.6984,83800.0
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 10:00:00,79.02,79.07,78.97,78.99,71200.0,58.4322,58.4692,58.3952,58.41,71200.0
2013-06-20 11:00:00,78.99,79.08,78.94,79.02,179600.0,58.41,58.4766,58.3731,58.4322,179600.0
2013-06-20 12:00:00,79.02,79.07,78.93,78.97,184600.0,58.4322,58.4692,58.3657,58.3952,184600.0
2013-06-20 13:00:00,78.94,78.99,78.91,78.92,146400.0,58.3731,58.41,58.3509,58.3583,146400.0
2013-06-20 14:00:00,78.96,78.99,78.92,78.98,190700.0,58.3879,58.41,58.3583,58.4026,190700.0
2013-06-20 15:00:00,78.98,79.06,78.95,79.04,194500.0,58.4026,58.4618,58.3805,58.447,194500.0
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 10:00:00,78.97,78.98,78.91,78.95,70000.0,58.3952,58.4026,58.3509,58.3805,70000.0
2013-06-21 11:00:00,78.92,79.0,78.83,78.84,705700.0,58.3583,58.4174,58.2917,58.2991,705700.0
2013-06-21 12:00:00,78.85,78.93,78.85,78.91,180300.0,58.3065,58.3657,58.3065,58.3509,180300.0
2013-06-21 13:00:00,78.89,79.02,78.89,79.0,100100.0,58.3361,58.4322,58.3361,58.4174,100100.0
2013-06-21 14:00:00,78.99,78.99,78.89,78.89,74600.0,58.41,58.41,58.3361,58.3361,74600.0
2013-06-21 15:00:00,78.9,78.94,78.8,78.83,137400.0,58.3435,58.3731,58.2695,58.2917,137400.0
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 10:00:00,78.4,78.42,78.22,78.24,147900.0,57.9738,57.9885,57.8407,57.8554,147900.0
2013-06-24 11:00:00,78.25,78.29,78.23,78.24,211700.0,57.8628,57.8924,57.848,57.8554,211700.0
2013-06-24 12:00:00,78.25,78.38,78.24,78.3,175700.0,57.8628,57.959,57.8554,57.8998,175700.0
2013-06-24 13:00:00,78.31,78.48,78.3,78.46,122900.0,57.9072,58.0329,57.8998,58.0181,122900.0
2013-06-24 14:00:00,78.46,78.64,78.43,78.6,154000.0,58.0181,58.1512,57.9959,58.1216,154000.0
2013-06-24 15:00:00,78.57,78.57,78.46,78.47,109600.0,58.0995,58.0995,58.0181,58.0255,109600.0
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 10:00:00,78.66,78.67,78.55,78.6,52200.0,58.166,58.1734,58.0847,58.1216,52200.0
2013-06-25 11:00:00,78.59,78.63,78.56,78.59,44300.0,58.1143,58.1438,58.0921,58.1143,44300.0
2013-06-25 12:00:00,78.57,78.65,78.56,78.64,88500.0,58.0995,58.1586,58.0921,58.1512,88500.0
2013-06-25 13:00:00,78.64,78.64,78.55,78.61,72000.0,58.1512,58.1512,58.0847,58.129,72000.0
2013-06-25 14:00:00,78.62,78.64,78.59,78.63,74400.0,58.1364,58.1512,58.1143,58.1438,74400.0
2013-06-25 15:00:00,78.63,78.67,78.61,78.67,141500.0,58.1438,58.1734,58.129,58.1734,141500.0
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 10:00:00,78.95,79.07,78.92,79.06,341400.0,58.3805,58.4692,58.3583,58.4618,341400.0
2013-06-26 11:00:00,79.05,79.06,79.0,79.04,123400.0,58.4544,58.4618,58.4174,58.447,123400.0
2013-06-26 12:00:00,79.03,79.04,79.01,79.02,38900.0,58.4396,58.447,58.4248,58.4322,38900.0
2013-06-26 13:00:00,79.02,79.03,78.99,79.01,60000.0,58.4322,58.4396,58.41,58.4248,60000.0
2013-06-26 14:00:00,79.01,79.01,78.95,79.0,78600.0,58.4248,58.4248,58.3805,58.4174,78600.0
2013-06-26 15:00:00,78.99,79.03,78.99,79.01,171200.0,58.41,58.4396,58.41,58.4248,171200.0
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 10:00:00,79.11,79.18,79.09,79.1,40600.0,58.4988,58.5505,58.484,58.4914,40600.0
2013-06-27 11:00:00,79.16,79.19,79.11,79.18,61700.0,58.5357,58.5579,58.4988,58.5505,61700.0
2013-06-27 12:00:00,79.17,79.21,79.17,79.21,55600.0,58.5431,58.5727,58.5431,58.5727,55600.0
2013-06-27 13:00:00,79.21,79.26,79.2,79.2,133500.0,58.5727,58.6097,58.5653,58.5653,133500.0
2013-06-27 14:00:00,79.2,79.25,79.2,79.22,92900.0,58.5653,58.6023,58.5653,58.5801,92900.0
2013-06-27 15:00:00,79.22,79.26,79.15,79.16,259700.0,58.5801,58.6097,58.5284,58.5357,259700.0
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 10:00:00,78.96,79.01,78.93,78.95,84800.0,58.4757,58.5127,58.4535,58.4683,84800.0
2013-06-28 11:00:00,78.95,79.06,78.95,79.0,55300.0,58.4683,58.5498,58.4683,58.5053,55300.0
2013-06-28 12:00:00,79.0,79.01,78.97,79.0,98800.0,58.5053,58.5127,58.4831,58.5053,98800.0
2013-06-28 13:00:00,79.0,79.06,78.99,79.05,70200.0,58.5053,58.5498,58.4979,58.5423,70200.0
2013-06-28 14:00:00,79.06,79.13,79.05,79.13,189000.0,58.5498,58.6016,58.5423,58.6016,189000.0
2013-06-28 15:00:00,79.12,79.13,79.07,79.1,122500.0,58.5942,58.6016,58.5572,58.5794,122500.0
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 10:00:00,79.09,79.17,79.07,79.16,115600.0,58.572,58.6312,58.5572,58.6238,115600.0
2013-07-01 11:00:00,79.16,79.19,79.16,79.17,62600.0,58.6238,58.646,58.6238,58.6312,62600.0
2013-07-01 12:00:00,79.18,79.19,79.15,79.19,132300.0,58.6386,58.646,58.6164,58.646,132300.0
2013-07-01 13:00:00,79.19,79.2,79.17,79.2,73000.0,58.646,58.6534,58.6312,58.6534,73000.0
2013-07-01 14:00:00,79.2,79.21,79.14,79.19,129900.0,58.6534,58.6608,58.609,58.646,129900.0
2013-07-01 15:00:00,79.19,79.2,79.15,79.18,160600.0,58.646,58.6534,58.6164,58.6386,160600.0
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 10:00:00,79.18,79.21,79.16,79.17,123300.0,58.6386,58.6608,58.6238,58.6312,123300.0
2013-07-02 11:00:00,79.19,79.2,79.15,79.18,56100.0,58.646,58.6534,58.6164,58.6386,56100.0
2013-07-02 12:00:00,79.18,79.2,79.11,79.16,91700.0,58.6386,58.6534,58.5868,58.6238,91700.0
2013-07-02 13:00:00,79.16,79.18,79.14,79.14,89700.0,58.6238,58.6386,58.609,58.609,89700.0
2013-07-02 14:00:00,79.15,79.19,79.12,79.17,116300.0,58.6164,58.646,58.5942,58.6312,116300.0
2013-07-02 15:00:00,79.17,79.19,79.09,79.11,207800.0,58.6312,58.646,58.572,58.5868,207800.0
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 10:00:00,79.13,79.16,79.11,79.15,35600.0,58.6016,58.6238,58.5868,58.6164,35600.0
2013-07-03 11:00:00,79.12,79.21,79.1,79.19,50700.0,58.5942,58.6608,58.5794,58.646,50700.0
2013-07-03 12:00:00,79.19,79.2,79.09,79.14,58100.0,58.646,58.6534,58.572,58.609,58100.0
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 10:00:00,78.73,78.81,78.69,78.75,79600.0,58.3054,58.3646,58.2757,58.3202,79600.0
2013-07-05 11:00:00,78.8,78.83,78.73,78.8,22500.0,58.3572,58.3794,58.3054,58.3572,22500.0
2013-07-05 12:00:00,78.77,78.8,78.74,78.76,56700.0,58.335,58.3572,58.3128,58.3276,56700.0
2013-07-05 13:00:00,78.77,78.77,78.72,78.75,20000.0,58.335,58.335,58.298,58.3202,20000.0
2013-07-05 14:00:00,78.74,78.8,78.74,78.8,65400.0,58.3128,58.3572,58.3128,58.3572,65400.0
2013-07-05 15:00:00,78.79,78.81,78.74,78.78,47500.0,58.3498,58.3646,58.3128,58.3424,47500.0
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 10:00:00,78.78,78.83,78.75,78.8,45200.0,58.3424,58.3794,58.3202,58.3572,45200.0
2013-07-08 11:00:00,78.8,78.94,78.78,78.93,91300.0,58.3572,58.4609,58.3424,58.4535,91300.0
2013-07-08 12:00:00,78.93,78.98,78.92,78.96,77200.0,58.4535,58.4905,58.4461,58.4757,77200.0
2013-07-08 13:00:00,78.97,79.0,78.94,78.94,64300.0,58.4831,58.5053,58.4609,58.4609,64300.0
2013-07-08 14:00:00,78.96,78.98,78.94,78.95,54400.0,58.4757,58.4905,58.4609,58.4683,54400.0
2013-07-08 15:00:00,78.94,78.99,78.93,78.96,81600.0,58.4609,58.4979,58.4535,58.4757,81600.0
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 10:00:00,79.02,79.12,79.02,79.09,153200.0,58.5201,58.5942,58.5201,58.572,153200.0
2013-07-09 11:00:00,79.07,79.11,79.03,79.06,262400.0,58.5572,58.5868,58.5275,58.5498,262400.0
2013-07-09 12:00:00,79.06,79.07,79.03,79.04,40300.0,58.5498,58.5572,58.5275,58.5349,40300.0
2013-07-09 13:00:00,79.05,79.07,79.04,79.07,90500.0,58.5423,58.5572,58.5349,58.5572,90500.0
2013-07-09 14:00:00,79.06,79.07,79.04,79.06,91000.0,58.5498,58.5572,58.5349,58.5498,91000.0
2013-07-09 15:00:00,79.06,79.07,79.04,79.05,104400.0,58.5498,58.5572,58.5349,58.5423,104400.0
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 10:00:00,79.11,79.11,79.06,79.11,30800.0,58.5868,58.5868,58.5498,58.5868,30800.0
2013-07-10 11:00:00,79.11,79.11,79.03,79.03,31900.0,58.5868,58.5868,58.5275,58.5275,31900.0
2013-07-10 12:00:00,79.03,79.1,79.03,79.1,19400.0,58.5275,58.5794,58.5275,58.5794,19400.0
2013-07-10 13:00:00,79.1,79.1,79.07,79.1,26300.0,58.5794,58.5794,58.5572,58.5794,26300.0
2013-07-10 14:00:00,79.07,79.12,79.04,79.04,83700.0,58.5572,58.5942,58.5349,58.5349,83700.0
2013-07-10 15:00:00,79.04,79.09,79.01,79.05,55000.0,58.5349,58.572,58.5127,58.5423,55000.0
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 10:00:00,79.3,79.34,79.26,79.33,19500.0,58.7275,58.7571,58.6979,58.7497,19500.0
2013-07-11 11:00:00,79.32,79.35,79.26,79.35,110100.0,58.7423,58.7645,58.6979,58.7645,110100.0
2013-07-11 12:00:00,79.34,79.36,79.33,79.36,31400.0,58.7571,58.7719,58.7497,58.7719,31400.0
2013-07-11 13:00:00,79.36,79.37,79.32,79.36,84300.0,58.7719,58.7793,58.7423,58.7719,84300.0
2013-07-11 14:00:00,79.34,79.38,79.3,79.37,88900.0,58.7571,58.7867,58.7275,58.7793,88900.0
2013-07-11 15:00:00,79.38,79.42,79.35,79.41,72800.0,58.7867,58.8164,58.7645,58.809,72800.0
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 10:00:00,79.49,79.5,79.47,79.47,149500.0,58.8682,58.8756,58.8534,58.8534,149500.0
2013-07-12 11:00:00,79.48,79.49,79.4,79.43,66600.0,58.8608,58.8682,58.8015,58.8238,66600.0
2013-07-12 12:00:00,79.42,79.43,79.38,79.41,85200.0,58.8164,58.8238,58.7867,58.809,85200.0
2013-07-12 13:00:00,79.4,79.48,79.38,79.42,80800.0,58.8015,58.8608,58.7867,58.8164,80800.0
2013-07-12 14:00:00,79.42,79.43,79.35,79.38,52700.0,58.8164,58.8238,58.7645,58.7867,52700.0
2013-07-12 15:00:00,79.39,79.44,79.36,79.42,69600.0,58.7941,58.8312,58.7719,58.8164,69600.0
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 10:00:00,79.44,79.48,79.42,79.46,58600.0,58.8312,58.8608,58.8164,58.846,58600.0
2013-07-15 11:00:00,79.46,79.47,79.41,79.45,81600.0,58.846,58.8534,58.809,58.8386,81600.0
2013-07-15 12:00:00,79.45,79.47,79.45,79.46,112000.0,58.8386,58.8534,58.8386,58.846,112000.0
2013-07-15 13:00:00,79.45,79.48,79.45,79.46,167100.0,58.8386,58.8608,58.8386,58.846,167100.0
2013-07-15 14:00:00,79.45,79.46,79.45,79.46,42100.0,58.8386,58.846,58.8386,58.846,42100.0
2013-07-15 15:00:00,79.46,79.48,79.45,79.47,73300.0,58.846,58.8608,58.8386,58.8534,73300.0
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 10:00:00,79.45,79.45,79.43,79.45,81500.0,58.8386,58.8386,58.8238,58.8386,81500.0
2013-07-16 11:00:00,79.45,79.45,79.41,79.42,71000.0,58.8386,58.8386,58.809,58.8164,71000.0
2013-07-16 12:00:00,79.42,79.42,79.4,79.42,33000.0,58.8164,58.8164,58.8015,58.8164,33000.0
2013-07-16 13:00:00,79.42,79.42,79.38,79.4,67000.0,58.8164,58.8164,58.7867,58.8015,67000.0
2013-07-16 14:00:00,79.4,79.41,79.38,79.38,118600.0,58.8015,58.809,58.7867,58.7867,118600.0
2013-07-16 15:00:00,79.39,79.4,79.38,79.4,45800.0,58.7941,58.8015,58.7867,58.8015,45800.0
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 10:00:00,79.57,79.59,79.53,79.56,19300.0,58.9274,58.9423,58.8978,58.92,19300.0
2013-07-17 11:00:00,79.54,79.59,79.53,79.57,21600.0,58.9052,58.9423,58.8978,58.9274,21600.0
2013-07-17 12:00:00,79.58,79.58,79.53,79.56,84200.0,58.9348,58.9348,58.8978,58.92,84200.0
2013-07-17 13:00:00,79.55,79.56,79.54,79.55,27500.0,58.9126,58.92,58.9052,58.9126,27500.0
2013-07-17 14:00:00,79.55,79.59,79.53,79.57,95300.0,58.9126,58.9423,58.8978,58.9274,95300.0
2013-07-17 15:00:00,79.57,79.59,79.56,79.58,51500.0,58.9274,58.9423,58.92,58.9348,51500.0
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 10:00:00,79.6,79.6,79.53,79.57,42400.0,58.9497,58.9497,58.8978,58.9274,42400.0
2013-07-18 11:00:00,79.58,79.59,79.54,79.58,47300.0,58.9348,58.9423,58.9052,58.9348,47300.0
2013-07-18 12:00:00,79.57,79.61,79.56,79.59,32200.0,58.9274,58.9571,58.92,58.9423,32200.0
2013-07-18 13:00:00,79.58,79.6,79.58,79.6,28800.0,58.9348,58.9497,58.9348,58.9497,28800.0
2013-07-18 14:00:00,79.6,79.61,79.58,79.6,60000.0,58.9497,58.9571,58.9348,58.9497,60000.0
2013-07-18 15:00:00,79.6,79.61,79.52,79.58,184300.0,58.9497,58.9571,58.8904,58.9348,184300.0
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 10:00:00,79.63,79.66,79.61,79.65,34600.0,58.9719,58.9941,58.9571,58.9867,34600.0
2013-07-19 11:00:00,79.64,79.67,79.64,79.66,36500.0,58.9793,59.0015,58.9793,58.9941,36500.0
2013-07-19 12:00:00,79.64,79.66,79.6,79.62,84300.0,58.9793,58.9941,58.9497,58.9645,84300.0
2013-07-19 13:00:00,79.62,79.64,79.61,79.63,32700.0,58.9645,58.9793,58.9571,58.9719,32700.0
2013-07-19 14:00:00,79.63,79.69,79.63,79.67,101800.0,58.9719,59.0163,58.9719,59.0015,101800.0
2013-07-19 15:00:00,79.68,79.71,79.67,79.69,149600.0,59.0089,59.0311,59.0015,59.0163,149600.0
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 10:00:00,79.7,79.71,79.68,79.68,33400.0,59.0237,59.0311,59.0089,59.0089,33400.0
2013-07-22 11:00:00,79.68,79.7,79.67,79.69,30600.0,59.0089,59.0237,59.0015,59.0163,30600.0
2013-07-22 12:00:00,79.69,79.7,79.65,79.65,32700.0,59.0163,59.0237,58.9867,58.9867,32700.0
2013-07-22 13:00:00,79.65,79.71,79.63,79.65,65000.0,58.9867,59.0311,58.9719,58.9867,65000.0
2013-07-22 14:00:00,79.65,79.69,79.64,79.69,75900.0,58.9867,59.0163,58.9793,59.0163,75900.0
2013-07-22 15:00:00,79.68,79.7,79.65,79.69,69300.0,59.0089,59.0237,58.9867,59.0163,69300.0
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 10:00:00,79.69,79.7,79.63,79.67,26100.0,59.0163,59.0237,58.9719,59.0015,26100.0
2013-07-23 11:00:00,79.66,79.68,79.64,79.67,29200.0,58.9941,59.0089,58.9793,59.0015,29200.0
2013-07-23 12:00:00,79.67,79.68,79.65,79.67,42600.0,59.0015,59.0089,58.9867,59.0015,42600.0
2013-07-23 13:00:00,79.67,79.68,79.65,79.68,57100.0,59.0015,59.0089,58.9867,59.0089,57100.0
2013-07-23 14:00:00,79.68,79.7,79.65,79.69,66800.0,59.0089,59.0237,58.9867,59.0163,66800.0
2013-07-23 15:00:00,79.69,79.73,79.68,79.69,176000.0,59.0163,59.0459,59.0089,59.0163,176000.0
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 10:00:00,79.64,79.64,79.57,79.6,44400.0,58.9793,58.9793,58.9274,58.9497,44400.0
2013-07-24 11:00:00,79.59,79.62,79.58,79.6,85600.0,58.9423,58.9645,58.9348,58.9497,85600.0
2013-07-24 12:00:00,79.59,79.62,79.56,79.56,37200.0,58.9423,58.9645,58.92,58.92,37200.0
2013-07-24 13:00:00,79.58,79.58,79.5,79.53,52200.0,58.9348,58.9348,58.8756,58.8978,52200.0
2013-07-24 14:00:00,79.54,79.56,79.51,79.54,106500.0,58.9052,58.92,58.883,58.9052,106500.0
2013-07-24 15:00:00,79.55,79.59,79.54,79.54,79500.0,58.9126,58.9423,58.9052,58.9052,79500.0
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 10:00:00,79.42,79.48,79.42,79.45,22700.0,58.8164,58.8608,58.8164,58.8386,22700.0
2013-07-25 11:00:00,79.46,79.47,79.4,79.42,27800.0,58.846,58.8534,58.8015,58.8164,27800.0
2013-07-25 12:00:00,79.42,79.52,79.42,79.51,177800.0,58.8164,58.8904,58.8164,58.883,177800.0
2013-07-25 13:00:00,79.51,79.53,79.5,79.52,360700.0,58.883,58.8978,58.8756,58.8904,360700.0
2013-07-25 14:00:00,79.52,79.53,79.49,79.5,199900.0,58.8904,58.8978,58.8682,58.8756,199900.0
2013-07-25 15:00:00,79.51,79.6,79.49,79.6,222100.0,58.883,58.9497,58.8682,58.9497,222100.0
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 10:00:00,79.64,79.65,79.6,79.61,69000.0,58.9793,58.9867,58.9497,58.9571,69000.0
2013-07-26 11:00:00,79.62,79.63,79.6,79.62,28500.0,58.9645,58.9719,58.9497,58.9645,28500.0
2013-07-26 12:00:00,79.6,79.65,79.6,79.64,50500.0,58.9497,58.9867,58.9497,58.9793,50500.0
2013-07-26 13:00:00,79.63,79.67,79.62,79.67,147900.0,58.9719,59.0015,58.9645,59.0015,147900.0
2013-07-26 14:00:00,79.67,79.7,79.65,79.69,122200.0,59.0015,59.0237,58.9867,59.0163,122200.0
2013-07-26 15:00:00,79.69,79.72,79.68,79.68,282700.0,59.0163,59.0385,59.0089,59.0089,282700.0
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 10:00:00,79.62,79.66,79.62,79.65,26300.0,58.9645,58.9941,58.9645,58.9867,26300.0
2013-07-29 11:00:00,79.65,79.65,79.62,79.64,25900.0,58.9867,58.9867,58.9645,58.9793,25900.0
2013-07-29 12:00:00,79.63,79.65,79.61,79.61,50800.0,58.9719,58.9867,58.9571,58.9571,50800.0
2013-07-29 13:00:00,79.62,79.66,79.6,79.62,180100.0,58.9645,58.9941,58.9497,58.9645,180100.0
2013-07-29 14:00:00,79.63,79.64,79.61,79.64,162300.0,58.9719,58.9793,58.9571,58.9793,162300.0
2013-07-29 15:00:00,79.63,79.64,79.61,79.62,69800.0,58.9719,58.9793,58.9571,58.9645,69800.0
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 10:00:00,79.64,79.67,79.6,79.6,191900.0,58.9793,59.0015,58.9497,58.9497,191900.0
2013-07-30 11:00:00,79.6,79.63,79.59,79.6,54000.0,58.9497,58.9719,58.9423,58.9497,54000.0
2013-07-30 12:00:00,79.6,79.63,79.59,79.62,243800.0,58.9497,58.9719,58.9423,58.9645,243800.0
2013-07-30 13:00:00,79.62,79.62,79.6,79.62,49300.0,58.9645,58.9645,58.9497,58.9645,49300.0
2013-07-30 14:00:00,79.62,79.62,79.6,79.62,76400.0,58.9645,58.9645,58.9497,58.9645,76400.0
2013-07-30 15:00:00,79.62,79.62,79.6,79.62,97900.0,58.9645,58.9645,58.9497,58.9645,97900.0
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 10:00:00,79.4,79.43,79.39,79.4,133700.0,58.8917,58.914,58.8843,58.8917,133700.0
2013-07-31 11:00:00,79.41,79.42,79.37,79.42,77300.0,58.8991,58.9066,58.8695,58.9066,77300.0
2013-07-31 12:00:00,79.4,79.45,79.4,79.44,87200.0,58.8917,58.9288,58.8917,58.9214,87200.0
2013-07-31 13:00:00,79.45,79.49,79.41,79.44,114700.0,58.9288,58.9585,58.8991,58.9214,114700.0
2013-07-31 14:00:00,79.44,79.56,79.4,79.56,120300.0,58.9214,59.0104,58.8917,59.0104,120300.0
2013-07-31 15:00:00,79.56,79.58,79.5,79.55,255700.0,59.0104,59.0252,58.9659,59.003,255700.0
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 10:00:00,79.51,79.51,79.43,79.45,108000.0,58.9733,58.9733,58.914,58.9288,108000.0
2013-08-01 11:00:00,79.45,79.47,79.42,79.44,39100.0,58.9288,58.9436,58.9066,58.9214,39100.0
2013-08-01 12:00:00,79.46,79.46,79.41,79.42,40600.0,58.9362,58.9362,58.8991,58.9066,40600.0
2013-08-01 13:00:00,79.43,79.45,79.4,79.4,70900.0,58.914,58.9288,58.8917,58.8917,70900.0
2013-08-01 14:00:00,79.4,79.43,79.36,79.37,58900.0,58.8917,58.914,58.8621,58.8695,58900.0
2013-08-01 15:00:00,79.36,79.43,79.36,79.41,64400.0,58.8621,58.914,58.8621,58.8991,64400.0
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 10:00:00,79.55,79.57,79.53,79.56,51100.0,59.003,59.0178,58.9881,59.0104,51100.0
2013-08-02 11:00:00,79.56,79.57,79.54,79.56,44000.0,59.0104,59.0178,58.9956,59.0104,44000.0
2013-08-02 12:00:00,79.55,79.57,79.54,79.56,44500.0,59.003,59.0178,58.9956,59.0104,44500.0
2013-08-02 13:00:00,79.56,79.57,79.55,79.56,14200.0,59.0104,59.0178,59.003,59.0104,14200.0
2013-08-02 14:00:00,79.56,79.63,79.56,79.62,76600.0,59.0104,59.0623,59.0104,59.0549,76600.0
2013-08-02 15:00:00,79.62,79.63,79.6,79.62,118200.0,59.0549,59.0623,59.0401,59.0549,118200.0
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 10:00:00,79.63,79.63,79.58,79.59,99000.0,59.0623,59.0623,59.0252,59.0327,99000.0
2013-08-05 11:00:00,79.61,79.62,79.58,79.59,39000.0,59.0475,59.0549,59.0252,59.0327,39000.0
2013-08-05 12:00:00,79.58,79.59,79.55,79.59,37300.0,59.0252,59.0327,59.003,59.0327,37300.0
2013-08-05 13:00:00,79.59,79.6,79.58,79.6,33200.0,59.0327,59.0401,59.0252,59.0401,33200.0
2013-08-05 14:00:00,79.59,79.6,79.58,79.59,96100.0,59.0327,59.0401,59.0252,59.0327,96100.0
2013-08-05 15:00:00,79.59,79.61,79.59,79.61,81700.0,59.0327,59.0475,59.0327,59.0475,81700.0
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 10:00:00,79.55,79.57,79.5,79.57,123200.0,59.003,59.0178,58.9659,59.0178,123200.0
2013-08-06 11:00:00,79.57,79.57,79.52,79.53,33600.0,59.0178,59.0178,58.9807,58.9881,33600.0
2013-08-06 12:00:00,79.52,79.54,79.45,79.53,67500.0,58.9807,58.9956,58.9288,58.9881,67500.0
2013-08-06 13:00:00,79.53,79.56,79.51,79.53,82100.0,58.9881,59.0104,58.9733,58.9881,82100.0
2013-08-06 14:00:00,79.53,79.56,79.53,79.55,63800.0,58.9881,59.0104,58.9881,59.003,63800.0
2013-08-06 15:00:00,79.54,79.56,79.53,79.55,126800.0,58.9956,59.0104,58.9881,59.003,126800.0
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 10:00:00,79.57,79.57,79.54,79.55,97400.0,59.0178,59.0178,58.9956,59.003,97400.0
2013-08-07 11:00:00,79.55,79.56,79.54,79.54,21900.0,59.003,59.0104,58.9956,58.9956,21900.0
2013-08-07 12:00:00,79.54,79.55,79.51,79.53,50000.0,58.9956,59.003,58.9733,58.9881,50000.0
2013-08-07 13:00:00,79.54,79.57,79.52,79.57,100000.0,58.9956,59.0178,58.9807,59.0178,100000.0
2013-08-07 14:00:00,79.57,79.58,79.55,79.56,72600.0,59.0178,59.0252,59.003,59.0104,72600.0
2013-08-07 15:00:00,79.56,79.57,79.55,79.56,56600.0,59.0104,59.0178,59.003,59.0104,56600.0
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 10:00:00,79.59,79.62,79.58,79.61,38600.0,59.0327,59.0549,59.0252,59.0475,38600.0
2013-08-08 11:00:00,79.61,79.62,79.58,79.62,47600.0,59.0475,59.0549,59.0252,59.0549,47600.0
2013-08-08 12:00:00,79.6,79.63,79.6,79.62,28900.0,59.0401,59.0623,59.0401,59.0549,28900.0
2013-08-08 13:00:00,79.63,79.63,79.6,79.62,41100.0,59.0623,59.0623,59.0401,59.0549,41100.0
2013-08-08 14:00:00,79.62,79.63,79.6,79.62,53600.0,59.0549,59.0623,59.0401,59.0549,53600.0
2013-08-08 15:00:00,79.62,79.63,79.58,79.59,84500.0,59.0549,59.0623,59.0252,59.0327,84500.0
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 10:00:00,79.63,79.64,79.62,79.64,34800.0,59.0623,59.0697,59.0549,59.0697,34800.0
2013-08-09 11:00:00,79.64,79.64,79.6,79.62,24600.0,59.0697,59.0697,59.0401,59.0549,24600.0
2013-08-09 12:00:00,79.63,79.64,79.6,79.64,42400.0,59.0623,59.0697,59.0401,59.0697,42400.0
2013-08-09 13:00:00,79.64,79.64,79.62,79.64,31000.0,59.0697,59.0697,59.0549,59.0697,31000.0
2013-08-09 14:00:00,79.64,79.64,79.61,79.62,57800.0,59.0697,59.0697,59.0475,59.0549,57800.0
2013-08-09 15:00:00,79.62,79.63,79.61,79.61,53200.0,59.0549,59.0623,59.0475,59.0475,53200.0
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 10:00:00,79.63,79.67,79.6,79.63,36100.0,59.0623,59.092,59.0401,59.0623,36100.0
2013-08-12 11:00:00,79.63,79.65,79.58,79.59,141100.0,59.0623,59.0772,59.0252,59.0327,141100.0
2013-08-12 12:00:00,79.59,79.61,79.58,79.59,73800.0,59.0327,59.0475,59.0252,59.0327,73800.0
2013-08-12 13:00:00,79.6,79.61,79.59,79.6,51100.0,59.0401,59.0475,59.0327,59.0401,51100.0
2013-08-12 14:00:00,79.6,79.62,79.58,79.61,58700.0,59.0401,59.0549,59.0252,59.0475,58700.0
2013-08-12 15:00:00,79.6,79.62,79.59,79.62,148600.0,59.0401,59.0549,59.0327,59.0549,148600.0
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 10:00:00,79.46,79.46,79.42,79.42,38200.0,58.9362,58.9362,58.9066,58.9066,38200.0
2013-08-13 11:00:00,79.43,79.43,79.38,79.41,78900.0,58.914,58.914,58.8769,58.8991,78900.0
2013-08-13 12:00:00,79.41,79.44,79.41,79.43,161100.0,58.8991,58.9214,58.8991,58.914,161100.0
2013-08-13 13:00:00,79.43,79.45,79.39,79.4,122400.0,58.914,58.9288,58.8843,58.8917,122400.0
2013-08-13 14:00:00,79.4,79.43,79.38,79.43,118500.0,58.8917,58.914,58.8769,58.914,118500.0
2013-08-13 15:00:00,79.43,79.5,79.42,79.45,298400.0,58.914,58.9659,58.9066,58.9288,298400.0
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 10:00:00,79.49,79.52,79.46,79.51,48500.0,58.9585,58.9807,58.9362,58.9733,48500.0
2013-08-14 11:00:00,79.49,79.51,79.49,79.49,28500.0,58.9585,58.9733,58.9585,58.9585,28500.0
2013-08-14 12:00:00,79.48,79.49,79.43,79.49,28400.0,58.9511,58.9585,58.914,58.9585,28400.0
2013-08-14 13:00:00,79.47,79.5,79.43,79.46,60400.0,58.9436,58.9659,58.914,58.9362,60400.0
2013-08-14 14:00:00,79.45,79.47,79.4,79.42,113800.0,58.9288,58.9436,58.8917,58.9066,113800.0
2013-08-14 15:00:00,79.42,79.43,79.4,79.42,91400.0,58.9066,58.914,58.8917,58.9066,91400.0
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 10:00:00,79.21,79.25,79.18,79.19,50700.0,58.7508,58.7805,58.7285,58.736,50700.0
2013-08-15 11:00:00,79.19,79.24,79.18,79.22,48100.0,58.736,58.7731,58.7285,58.7582,48100.0
2013-08-15 12:00:00,79.22,79.24,79.21,79.23,62200.0,58.7582,58.7731,58.7508,58.7656,62200.0
2013-08-15 13:00:00,79.23,79.3,79.22,79.3,81300.0,58.7656,58.8176,58.7582,58.8176,81300.0
2013-08-15 14:00:00,79.3,79.33,79.26,79.31,82500.0,58.8176,58.8398,58.7879,58.825,82500.0
2013-08-15 15:00:00,79.31,79.31,79.21,79.21,94200.0,58.825,58.825,58.7508,58.7508,94200.0
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 10:00:00,79.25,79.26,79.21,79.22,20800.0,58.7805,58.7879,58.7508,58.7582,20800.0
2013-08-16 11:00:00,79.22,79.26,79.2,79.23,47800.0,58.7582,58.7879,58.7434,58.7656,47800.0
2013-08-16 12:00:00,79.22,79.23,79.18,79.19,66800.0,58.7582,58.7656,58.7285,58.736,66800.0
2013-08-16 13:00:00,79.21,79.21,79.16,79.17,29800.0,58.7508,58.7508,58.7137,58.7211,29800.0
2013-08-16 14:00:00,79.17,79.2,79.15,79.17,67200.0,58.7211,58.7434,58.7063,58.7211,67200.0
2013-08-16 15:00:00,79.19,79.26,79.14,79.17,148200.0,58.736,58.7879,58.6989,58.7211,148200.0
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 10:00:00,79.13,79.19,79.13,79.16,40900.0,58.6915,58.736,58.6915,58.7137,40900.0
2013-08-19 11:00:00,79.18,79.18,79.1,79.11,81800.0,58.7285,58.7285,58.6692,58.6766,81800.0
2013-08-19 12:00:00,79.1,79.11,79.1,79.11,33900.0,58.6692,58.6766,58.6692,58.6766,33900.0
2013-08-19 13:00:00,79.1,79.11,79.1,79.1,35200.0,58.6692,58.6766,58.6692,58.6692,35200.0
2013-08-19 14:00:00,79.11,79.13,79.1,79.13,66200.0,58.6766,58.6915,58.6692,58.6915,66200.0
2013-08-19 15:00:00,79.12,79.22,79.1,79.11,141100.0,58.684,58.7582,58.6692,58.6766,141100.0
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 10:00:00,79.23,79.24,79.19,79.23,62400.0,58.7656,58.7731,58.736,58.7656,62400.0
2013-08-20 11:00:00,79.23,79.29,79.22,79.28,44500.0,58.7656,58.8101,58.7582,58.8027,44500.0
2013-08-20 12:00:00,79.28,79.28,79.27,79.27,45400.0,58.8027,58.8027,58.7953,58.7953,45400.0
2013-08-20 13:00:00,79.28,79.29,79.22,79.24,84300.0,58.8027,58.8101,58.7582,58.7731,84300.0
2013-08-20 14:00:00,79.25,79.27,79.2,79.22,201100.0,58.7805,58.7953,58.7434,58.7582,201100.0
2013-08-20 15:00:00,79.21,79.26,79.17,79.24,245000.0,58.7508,58.7879,58.7211,58.7731,245000.0
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 10:00:00,79.2,79.2,79.17,79.18,39700.0,58.7434,58.7434,58.7211,58.7285,39700.0
2013-08-21 11:00:00,79.19,79.19,79.15,79.18,46200.0,58.736,58.736,58.7063,58.7285,46200.0
2013-08-21 12:00:00,79.17,79.2,79.15,79.2,65900.0,58.7211,58.7434,58.7063,58.7434,65900.0
2013-08-21 13:00:00,79.18,79.2,79.17,79.2,29300.0,58.7285,58.7434,58.7211,58.7434,29300.0
2013-08-21 14:00:00,79.2,79.2,79.02,79.07,115900.0,58.7434,58.7434,58.6099,58.647,115900.0
2013-08-21 15:00:00,79.07,79.09,79.02,79.03,144700.0,58.647,58.6618,58.6099,58.6173,144700.0
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 10:00:00,79.08,79.1,79.05,79.06,60600.0,58.6544,58.6692,58.6321,58.6395,60600.0
2013-08-22 11:00:00,79.06,79.1,79.03,79.06,104500.0,58.6395,58.6692,58.6173,58.6395,104500.0
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 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 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 15:00:00,79.0,79.06,78.9,78.92,276100.0,58.595,58.6395,58.5209,58.5357,276100.0
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 10:00:00,79.03,79.1,78.97,79.08,81600.0,58.6173,58.6692,58.5728,58.6544,81600.0
2013-08-23 11:00:00,79.08,79.17,79.03,79.15,66400.0,58.6544,58.7211,58.6173,58.7063,66400.0
2013-08-23 12:00:00,79.15,79.16,79.11,79.11,132700.0,58.7063,58.7137,58.6766,58.6766,132700.0
2013-08-23 13:00:00,79.11,79.15,79.1,79.12,212200.0,58.6766,58.7063,58.6692,58.684,212200.0
2013-08-23 14:00:00,79.12,79.14,79.1,79.1,61700.0,58.684,58.6989,58.6692,58.6692,61700.0
2013-08-23 15:00:00,79.1,79.14,79.08,79.1,206000.0,58.6692,58.6989,58.6544,58.6692,206000.0
2013-08-26 09:30:00,79.22,79.22,79.16,79.22,130800.0,58.7582,58.7582,58.7137,58.7582,130800.0
2013-08-26 10:00:00,79.22,79.24,79.18,79.19,190200.0,58.7582,58.7731,58.7285,58.736,190200.0
2013-08-26 11:00:00,79.19,79.21,79.16,79.21,168600.0,58.736,58.7508,58.7137,58.7508,168600.0
2013-08-26 12:00:00,79.21,79.25,79.2,79.23,279600.0,58.7508,58.7805,58.7434,58.7656,279600.0
2013-08-26 13:00:00,79.23,79.23,79.2,79.22,96400.0,58.7656,58.7656,58.7434,58.7582,96400.0
2013-08-26 14:00:00,79.22,79.25,79.2,79.22,154600.0,58.7582,58.7805,58.7434,58.7582,154600.0
2013-08-26 15:00:00,79.22,79.25,79.2,79.25,253000.0,58.7582,58.7805,58.7434,58.7805,253000.0
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 10:00:00,79.32,79.33,79.28,79.33,139700.0,58.8324,58.8398,58.8027,58.8398,139700.0
2013-08-27 11:00:00,79.32,79.34,79.3,79.33,83100.0,58.8324,58.8472,58.8176,58.8398,83100.0
2013-08-27 12:00:00,79.33,79.35,79.31,79.35,64900.0,58.8398,58.8546,58.825,58.8546,64900.0
2013-08-27 13:00:00,79.35,79.37,79.34,79.36,59500.0,58.8546,58.8695,58.8472,58.8621,59500.0
2013-08-27 14:00:00,79.36,79.41,79.35,79.4,116600.0,58.8621,58.8991,58.8546,58.8917,116600.0
2013-08-27 15:00:00,79.39,79.4,79.32,79.33,232100.0,58.8843,58.8917,58.8324,58.8398,232100.0
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 10:00:00,79.3,79.3,79.26,79.27,16800.0,58.8176,58.8176,58.7879,58.7953,16800.0
2013-08-28 11:00:00,79.26,79.29,79.26,79.29,65000.0,58.7879,58.8101,58.7879,58.8101,65000.0
2013-08-28 12:00:00,79.28,79.3,79.25,79.29,43300.0,58.8027,58.8176,58.7805,58.8101,43300.0
2013-08-28 13:00:00,79.29,79.29,79.26,79.27,53700.0,58.8101,58.8101,58.7879,58.7953,53700.0
2013-08-28 14:00:00,79.27,79.29,79.25,79.29,81200.0,58.7953,58.8101,58.7805,58.8101,81200.0
2013-08-28 15:00:00,79.29,79.35,79.27,79.33,373900.0,58.8101,58.8546,58.7953,58.8398,373900.0
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 10:00:00,79.27,79.31,79.26,79.28,29100.0,58.7953,58.825,58.7879,58.8027,29100.0
2013-08-29 11:00:00,79.29,79.3,79.27,79.28,41500.0,58.8101,58.8176,58.7953,58.8027,41500.0
2013-08-29 12:00:00,79.29,79.34,79.28,79.31,70900.0,58.8101,58.8472,58.8027,58.825,70900.0
2013-08-29 13:00:00,79.31,79.38,79.31,79.36,54600.0,58.825,58.8769,58.825,58.8621,54600.0
2013-08-29 14:00:00,79.37,79.37,79.33,79.36,117600.0,58.8695,58.8695,58.8398,58.8621,117600.0
2013-08-29 15:00:00,79.36,79.38,79.35,79.36,93700.0,58.8621,58.8769,58.8546,58.8621,93700.0
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 10:00:00,79.22,79.28,79.22,79.27,31400.0,58.8436,58.8881,58.8436,58.8807,31400.0
2013-08-30 11:00:00,79.28,79.28,79.26,79.28,21700.0,58.8881,58.8881,58.8733,58.8881,21700.0
2013-08-30 12:00:00,79.28,79.28,79.25,79.26,28200.0,58.8881,58.8881,58.8658,58.8733,28200.0
2013-08-30 13:00:00,79.27,79.28,79.23,79.25,40000.0,58.8807,58.8881,58.851,58.8658,40000.0
2013-08-30 14:00:00,79.23,79.27,79.23,79.27,21100.0,58.851,58.8807,58.851,58.8807,21100.0
2013-08-30 15:00:00,79.25,79.25,79.18,79.18,55200.0,58.8658,58.8658,58.8138,58.8138,55200.0
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 10:00:00,79.14,79.14,79.04,79.05,40500.0,58.7841,58.7841,58.7099,58.7173,40500.0
2013-09-03 11:00:00,79.05,79.09,79.05,79.08,19000.0,58.7173,58.747,58.7173,58.7396,19000.0
2013-09-03 12:00:00,79.09,79.09,79.06,79.08,29200.0,58.747,58.747,58.7247,58.7396,29200.0
2013-09-03 13:00:00,79.08,79.12,79.07,79.11,32400.0,58.7396,58.7693,58.7321,58.7619,32400.0
2013-09-03 14:00:00,79.1,79.12,79.06,79.09,56400.0,58.7544,58.7693,58.7247,58.747,56400.0
2013-09-03 15:00:00,79.1,79.13,79.09,79.12,45400.0,58.7544,58.7767,58.747,58.7693,45400.0
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 10:00:00,79.12,79.14,79.08,79.1,272100.0,58.7693,58.7841,58.7396,58.7544,272100.0
2013-09-04 11:00:00,79.1,79.1,79.08,79.1,65800.0,58.7544,58.7544,58.7396,58.7544,65800.0
2013-09-04 12:00:00,79.1,79.1,79.03,79.05,40100.0,58.7544,58.7544,58.7024,58.7173,40100.0
2013-09-04 13:00:00,79.03,79.05,79.0,79.02,38800.0,58.7024,58.7173,58.6801,58.695,38800.0
2013-09-04 14:00:00,79.0,79.03,78.95,78.98,41900.0,58.6801,58.7024,58.643,58.6653,41900.0
2013-09-04 15:00:00,78.97,79.01,78.97,79.01,53700.0,58.6579,58.6876,58.6579,58.6876,53700.0
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 10:00:00,78.87,78.87,78.8,78.83,66700.0,58.5836,58.5836,58.5316,58.5539,66700.0
2013-09-05 11:00:00,78.84,78.86,78.81,78.82,67800.0,58.5613,58.5762,58.539,58.5464,67800.0
2013-09-05 12:00:00,78.83,78.83,78.8,78.8,44100.0,58.5539,58.5539,58.5316,58.5316,44100.0
2013-09-05 13:00:00,78.81,78.82,78.74,78.78,126400.0,58.539,58.5464,58.487,58.5167,126400.0
2013-09-05 14:00:00,78.76,78.82,78.76,78.79,88500.0,58.5019,58.5464,58.5019,58.5242,88500.0
2013-09-05 15:00:00,78.79,78.8,78.77,78.78,115700.0,58.5242,58.5316,58.5093,58.5167,115700.0
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 10:00:00,79.0,79.0,78.96,78.96,102300.0,58.6801,58.6801,58.6504,58.6504,102300.0
2013-09-06 11:00:00,78.98,78.98,78.94,78.94,53100.0,58.6653,58.6653,58.6356,58.6356,53100.0
2013-09-06 12:00:00,78.95,78.98,78.94,78.97,186900.0,58.643,58.6653,58.6356,58.6579,186900.0
2013-09-06 13:00:00,78.98,78.99,78.95,78.95,73800.0,58.6653,58.6727,58.643,58.643,73800.0
2013-09-06 14:00:00,78.95,78.96,78.88,78.89,73700.0,58.643,58.6504,58.591,58.5984,73700.0
2013-09-06 15:00:00,78.89,78.92,78.85,78.86,97400.0,58.5984,58.6207,58.5687,58.5762,97400.0
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 10:00:00,79.03,79.06,79.02,79.05,35600.0,58.7024,58.7247,58.695,58.7173,35600.0
2013-09-09 11:00:00,79.05,79.08,79.04,79.05,56200.0,58.7173,58.7396,58.7099,58.7173,56200.0
2013-09-09 12:00:00,79.05,79.05,78.99,79.01,33700.0,58.7173,58.7173,58.6727,58.6876,33700.0
2013-09-09 13:00:00,79.01,79.06,78.99,79.01,93400.0,58.6876,58.7247,58.6727,58.6876,93400.0
2013-09-09 14:00:00,79.01,79.06,78.99,79.01,104000.0,58.6876,58.7247,58.6727,58.6876,104000.0
2013-09-09 15:00:00,79.01,79.05,78.95,78.96,158300.0,58.6876,58.7173,58.643,58.6504,158300.0
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 10:00:00,78.97,79.0,78.93,78.93,54200.0,58.6579,58.6801,58.6281,58.6281,54200.0
2013-09-10 11:00:00,78.93,78.98,78.91,78.97,79500.0,58.6281,58.6653,58.6133,58.6579,79500.0
2013-09-10 12:00:00,78.97,79.0,78.96,78.98,98000.0,58.6579,58.6801,58.6504,58.6653,98000.0
2013-09-10 13:00:00,78.98,79.0,78.95,78.99,98900.0,58.6653,58.6801,58.643,58.6727,98900.0
2013-09-10 14:00:00,78.99,79.0,78.94,78.95,80300.0,58.6727,58.6801,58.6356,58.643,80300.0
2013-09-10 15:00:00,78.95,78.99,78.94,78.98,137800.0,58.643,58.6727,58.6356,58.6653,137800.0
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 10:00:00,79.0,79.02,78.97,78.99,193500.0,58.6801,58.695,58.6579,58.6727,193500.0
2013-09-11 11:00:00,79.0,79.02,78.99,79.02,48800.0,58.6801,58.695,58.6727,58.695,48800.0
2013-09-11 12:00:00,79.01,79.01,78.96,78.98,52800.0,58.6876,58.6876,58.6504,58.6653,52800.0
2013-09-11 13:00:00,78.98,79.05,78.98,79.04,48900.0,58.6653,58.7173,58.6653,58.7099,48900.0
2013-09-11 14:00:00,79.05,79.11,79.03,79.1,86100.0,58.7173,58.7619,58.7024,58.7544,86100.0
2013-09-11 15:00:00,79.1,79.11,79.03,79.06,138600.0,58.7544,58.7619,58.7024,58.7247,138600.0
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 10:00:00,79.11,79.13,79.1,79.11,25700.0,58.7619,58.7767,58.7544,58.7619,25700.0
2013-09-12 11:00:00,79.11,79.12,79.09,79.12,39100.0,58.7619,58.7693,58.747,58.7693,39100.0
2013-09-12 12:00:00,79.11,79.16,79.11,79.14,68900.0,58.7619,58.799,58.7619,58.7841,68900.0
2013-09-12 13:00:00,79.12,79.15,79.1,79.12,41900.0,58.7693,58.7916,58.7544,58.7693,41900.0
2013-09-12 14:00:00,79.12,79.13,79.1,79.11,116600.0,58.7693,58.7767,58.7544,58.7619,116600.0
2013-09-12 15:00:00,79.11,79.13,79.07,79.07,157700.0,58.7619,58.7767,58.7321,58.7321,157700.0
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 10:00:00,79.11,79.13,79.1,79.12,33200.0,58.7619,58.7767,58.7544,58.7693,33200.0
2013-09-13 11:00:00,79.12,79.12,79.08,79.1,42700.0,58.7693,58.7693,58.7396,58.7544,42700.0
2013-09-13 12:00:00,79.09,79.11,79.08,79.09,56000.0,58.747,58.7619,58.7396,58.747,56000.0
2013-09-13 13:00:00,79.09,79.12,79.08,79.1,105600.0,58.747,58.7693,58.7396,58.7544,105600.0
2013-09-13 14:00:00,79.09,79.12,79.09,79.12,32500.0,58.747,58.7693,58.747,58.7693,32500.0
2013-09-13 15:00:00,79.11,79.13,79.09,79.13,82000.0,58.7619,58.7767,58.747,58.7767,82000.0
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 10:00:00,79.34,79.35,79.33,79.34,32400.0,58.9327,58.9401,58.9253,58.9327,32400.0
2013-09-16 11:00:00,79.34,79.35,79.33,79.34,45200.0,58.9327,58.9401,58.9253,58.9327,45200.0
2013-09-16 12:00:00,79.33,79.35,79.32,79.32,84200.0,58.9253,58.9401,58.9178,58.9178,84200.0
2013-09-16 13:00:00,79.33,79.34,79.28,79.33,38200.0,58.9253,58.9327,58.8881,58.9253,38200.0
2013-09-16 14:00:00,79.33,79.35,79.29,79.31,220800.0,58.9253,58.9401,58.8956,58.9104,220800.0
2013-09-16 15:00:00,79.3,79.31,79.24,79.26,160000.0,58.903,58.9104,58.8584,58.8733,160000.0
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 10:00:00,79.31,79.32,79.29,79.3,36000.0,58.9104,58.9178,58.8956,58.903,36000.0
2013-09-17 11:00:00,79.29,79.32,79.29,79.31,32600.0,58.8956,58.9178,58.8956,58.9104,32600.0
2013-09-17 12:00:00,79.31,79.35,79.31,79.34,60500.0,58.9104,58.9401,58.9104,58.9327,60500.0
2013-09-17 13:00:00,79.33,79.34,79.28,79.28,412900.0,58.9253,58.9327,58.8881,58.8881,412900.0
2013-09-17 14:00:00,79.31,79.33,79.27,79.3,121500.0,58.9104,58.9253,58.8807,58.903,121500.0
2013-09-17 15:00:00,79.3,79.3,79.24,79.24,200700.0,58.903,58.903,58.8584,58.8584,200700.0
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 10:00:00,79.27,79.29,79.19,79.2,47900.0,58.8807,58.8956,58.8213,58.8287,47900.0
2013-09-18 11:00:00,79.19,79.23,79.18,79.19,33600.0,58.8213,58.851,58.8138,58.8213,33600.0
2013-09-18 12:00:00,79.19,79.22,79.17,79.2,55700.0,58.8213,58.8436,58.8064,58.8287,55700.0
2013-09-18 13:00:00,79.21,79.27,79.19,79.22,77300.0,58.8361,58.8807,58.8213,58.8436,77300.0
2013-09-18 14:00:00,79.21,79.51,79.21,79.51,239800.0,58.8361,59.059,58.8361,59.059,239800.0
2013-09-18 15:00:00,79.51,79.67,79.5,79.65,93800.0,59.059,59.1778,59.0515,59.163,93800.0
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 10:00:00,79.63,79.63,79.6,79.6,42700.0,59.1481,59.1481,59.1258,59.1258,42700.0
2013-09-19 11:00:00,79.61,79.61,79.54,79.57,56500.0,59.1332,59.1332,59.0812,59.1035,56500.0
2013-09-19 12:00:00,79.57,79.61,79.57,79.6,28100.0,59.1035,59.1332,59.1035,59.1258,28100.0
2013-09-19 13:00:00,79.59,79.6,79.57,79.58,64200.0,59.1184,59.1258,59.1035,59.111,64200.0
2013-09-19 14:00:00,79.58,79.59,79.54,79.58,107600.0,59.111,59.1184,59.0812,59.111,107600.0
2013-09-19 15:00:00,79.58,79.67,79.57,79.64,300000.0,59.111,59.1778,59.1035,59.1555,300000.0
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 10:00:00,79.58,79.66,79.57,79.65,280100.0,59.111,59.1704,59.1035,59.163,280100.0
2013-09-20 11:00:00,79.65,79.69,79.65,79.67,115200.0,59.163,59.1927,59.163,59.1778,115200.0
2013-09-20 12:00:00,79.67,79.71,79.67,79.7,110600.0,59.1778,59.2075,59.1778,59.2001,110600.0
2013-09-20 13:00:00,79.7,79.73,79.69,79.72,111900.0,59.2001,59.2224,59.1927,59.215,111900.0
2013-09-20 14:00:00,79.71,79.73,79.65,79.7,103400.0,59.2075,59.2224,59.163,59.2001,103400.0
2013-09-20 15:00:00,79.69,79.72,79.65,79.65,78100.0,59.1927,59.215,59.163,59.163,78100.0
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 10:00:00,79.66,79.68,79.65,79.66,32900.0,59.1704,59.1852,59.163,59.1704,32900.0
2013-09-23 11:00:00,79.67,79.68,79.61,79.63,51200.0,59.1778,59.1852,59.1332,59.1481,51200.0
2013-09-23 12:00:00,79.64,79.65,79.62,79.63,27600.0,59.1555,59.163,59.1407,59.1481,27600.0
2013-09-23 13:00:00,79.62,79.64,79.59,79.6,44400.0,59.1407,59.1555,59.1184,59.1258,44400.0
2013-09-23 14:00:00,79.61,79.62,79.59,79.59,53000.0,59.1332,59.1407,59.1184,59.1184,53000.0
2013-09-23 15:00:00,79.6,79.65,79.6,79.64,68800.0,59.1258,59.163,59.1258,59.1555,68800.0
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 10:00:00,79.68,79.68,79.65,79.68,35400.0,59.1852,59.1852,59.163,59.1852,35400.0
2013-09-24 11:00:00,79.67,79.7,79.66,79.69,18900.0,59.1778,59.2001,59.1704,59.1927,18900.0
2013-09-24 12:00:00,79.7,79.7,79.67,79.69,60400.0,59.2001,59.2001,59.1778,59.1927,60400.0
2013-09-24 13:00:00,79.69,79.71,79.69,79.69,34600.0,59.1927,59.2075,59.1927,59.1927,34600.0
2013-09-24 14:00:00,79.69,79.71,79.69,79.69,51100.0,59.1927,59.2075,59.1927,59.1927,51100.0
2013-09-24 15:00:00,79.69,79.7,79.68,79.69,62800.0,59.1927,59.2001,59.1852,59.1927,62800.0
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 10:00:00,79.72,79.74,79.67,79.69,41600.0,59.215,59.2298,59.1778,59.1927,41600.0
2013-09-25 11:00:00,79.67,79.69,79.67,79.69,27100.0,59.1778,59.1927,59.1778,59.1927,27100.0
2013-09-25 12:00:00,79.69,79.69,79.67,79.69,74500.0,59.1927,59.1927,59.1778,59.1927,74500.0
2013-09-25 13:00:00,79.68,79.69,79.64,79.66,41400.0,59.1852,59.1927,59.1555,59.1704,41400.0
2013-09-25 14:00:00,79.66,79.73,79.65,79.72,69000.0,59.1704,59.2224,59.163,59.215,69000.0
2013-09-25 15:00:00,79.73,79.79,79.68,79.76,374700.0,59.2224,59.2669,59.1852,59.2447,374700.0
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 10:00:00,79.73,79.73,79.62,79.65,103100.0,59.2224,59.2224,59.1407,59.163,103100.0
2013-09-26 11:00:00,79.65,79.7,79.62,79.66,103800.0,59.163,59.2001,59.1407,59.1704,103800.0
2013-09-26 12:00:00,79.68,79.72,79.67,79.71,43800.0,59.1852,59.215,59.1778,59.2075,43800.0
2013-09-26 13:00:00,79.71,79.73,79.69,79.72,41100.0,59.2075,59.2224,59.1927,59.215,41100.0
2013-09-26 14:00:00,79.71,79.72,79.67,79.71,69400.0,59.2075,59.215,59.1778,59.2075,69400.0
2013-09-26 15:00:00,79.71,79.73,79.7,79.73,91000.0,59.2075,59.2224,59.2001,59.2224,91000.0
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 10:00:00,79.77,79.79,79.71,79.76,83700.0,59.2521,59.2669,59.2075,59.2447,83700.0
2013-09-27 11:00:00,79.76,79.79,79.75,79.77,41200.0,59.2447,59.2669,59.2372,59.2521,41200.0
2013-09-27 12:00:00,79.77,79.78,79.72,79.73,43400.0,59.2521,59.2595,59.215,59.2224,43400.0
2013-09-27 13:00:00,79.74,79.76,79.71,79.74,33700.0,59.2298,59.2447,59.2075,59.2298,33700.0
2013-09-27 14:00:00,79.74,79.77,79.71,79.74,93900.0,59.2298,59.2521,59.2075,59.2298,93900.0
2013-09-27 15:00:00,79.75,79.75,79.72,79.74,70000.0,59.2372,59.2372,59.215,59.2298,70000.0
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 10:00:00,79.6,79.61,79.59,79.6,18200.0,59.215,59.2224,59.2075,59.215,18200.0
2013-09-30 11:00:00,79.59,79.62,79.59,79.61,35300.0,59.2075,59.2298,59.2075,59.2224,35300.0
2013-09-30 12:00:00,79.61,79.62,79.59,79.6,33100.0,59.2224,59.2298,59.2075,59.215,33100.0
2013-09-30 13:00:00,79.61,79.63,79.59,79.62,65900.0,59.2224,59.2373,59.2075,59.2298,65900.0
2013-09-30 14:00:00,79.62,79.63,79.6,79.63,84100.0,59.2298,59.2373,59.215,59.2373,84100.0
2013-09-30 15:00:00,79.62,79.63,79.58,79.63,156700.0,59.2298,59.2373,59.2001,59.2373,156700.0
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 10:00:00,79.62,79.65,79.53,79.55,156600.0,59.2298,59.2521,59.1629,59.1778,156600.0
2013-10-01 11:00:00,79.54,79.56,79.51,79.52,185400.0,59.1703,59.1852,59.148,59.1554,185400.0
2013-10-01 12:00:00,79.51,79.52,79.48,79.5,83100.0,59.148,59.1554,59.1257,59.1406,83100.0
2013-10-01 13:00:00,79.49,79.49,79.42,79.43,70300.0,59.1331,59.1331,59.081,59.0885,70300.0
2013-10-01 14:00:00,79.43,79.45,79.42,79.42,118200.0,59.0885,59.1034,59.081,59.081,118200.0
2013-10-01 15:00:00,79.42,79.44,79.41,79.43,171100.0,59.081,59.0959,59.0736,59.0885,171100.0
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 10:00:00,79.57,79.6,79.53,79.58,81000.0,59.1926,59.215,59.1629,59.2001,81000.0
2013-10-02 11:00:00,79.58,79.6,79.55,79.57,65800.0,59.2001,59.215,59.1778,59.1926,65800.0
2013-10-02 12:00:00,79.57,79.59,79.55,79.55,39300.0,59.1926,59.2075,59.1778,59.1778,39300.0
2013-10-02 13:00:00,79.55,79.56,79.53,79.56,44500.0,59.1778,59.1852,59.1629,59.1852,44500.0
2013-10-02 14:00:00,79.57,79.57,79.54,79.55,43900.0,59.1926,59.1926,59.1703,59.1778,43900.0
2013-10-02 15:00:00,79.54,79.58,79.53,79.54,544500.0,59.1703,59.2001,59.1629,59.1703,544500.0
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 10:00:00,79.57,79.62,79.57,79.61,41400.0,59.1926,59.2298,59.1926,59.2224,41400.0
2013-10-03 11:00:00,79.61,79.64,79.61,79.63,45200.0,59.2224,59.2447,59.2224,59.2373,45200.0
2013-10-03 12:00:00,79.63,79.64,79.61,79.62,33600.0,59.2373,59.2447,59.2224,59.2298,33600.0
2013-10-03 13:00:00,79.62,79.62,79.59,79.59,43100.0,59.2298,59.2298,59.2075,59.2075,43100.0
2013-10-03 14:00:00,79.59,79.62,79.56,79.57,40500.0,59.2075,59.2298,59.1852,59.1926,40500.0
2013-10-03 15:00:00,79.57,79.6,79.53,79.55,174800.0,59.1926,59.215,59.1629,59.1778,174800.0
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 10:00:00,79.56,79.6,79.54,79.59,282300.0,59.1852,59.215,59.1703,59.2075,282300.0
2013-10-04 11:00:00,79.58,79.6,79.55,79.57,291900.0,59.2001,59.215,59.1778,59.1926,291900.0
2013-10-04 12:00:00,79.56,79.57,79.56,79.56,72900.0,59.1852,59.1926,59.1852,59.1852,72900.0
2013-10-04 13:00:00,79.56,79.57,79.56,79.56,47100.0,59.1852,59.1926,59.1852,59.1852,47100.0
2013-10-04 14:00:00,79.56,79.58,79.53,79.56,192200.0,59.1852,59.2001,59.1629,59.1852,192200.0
2013-10-04 15:00:00,79.56,79.58,79.48,79.51,994400.0,59.1852,59.2001,59.1257,59.148,994400.0
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 10:00:00,79.6,79.62,79.55,79.6,67200.0,59.215,59.2298,59.1778,59.215,67200.0
2013-10-07 11:00:00,79.61,79.61,79.58,79.59,28000.0,59.2224,59.2224,59.2001,59.2075,28000.0
2013-10-07 12:00:00,79.58,79.59,79.55,79.56,21700.0,59.2001,59.2075,59.1778,59.1852,21700.0
2013-10-07 13:00:00,79.58,79.59,79.56,79.56,32300.0,59.2001,59.2075,59.1852,59.1852,32300.0
2013-10-07 14:00:00,79.56,79.56,79.51,79.53,67800.0,59.1852,59.1852,59.148,59.1629,67800.0
2013-10-07 15:00:00,79.53,79.56,79.51,79.54,77700.0,59.1629,59.1852,59.148,59.1703,77700.0
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 10:00:00,79.54,79.55,79.49,79.5,87200.0,59.1703,59.1778,59.1331,59.1406,87200.0
2013-10-08 11:00:00,79.5,79.55,79.49,79.52,63200.0,59.1406,59.1778,59.1331,59.1554,63200.0
2013-10-08 12:00:00,79.52,79.53,79.46,79.5,80700.0,59.1554,59.1629,59.1108,59.1406,80700.0
2013-10-08 13:00:00,79.49,79.55,79.49,79.54,68400.0,59.1331,59.1778,59.1331,59.1703,68400.0
2013-10-08 14:00:00,79.54,79.54,79.5,79.52,69600.0,59.1703,59.1703,59.1406,59.1554,69600.0
2013-10-08 15:00:00,79.52,79.54,79.5,79.51,77000.0,59.1554,59.1703,59.1406,59.148,77000.0
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 10:00:00,79.57,79.57,79.51,79.53,71700.0,59.1926,59.1926,59.148,59.1629,71700.0
2013-10-09 11:00:00,79.54,79.54,79.52,79.53,53700.0,59.1703,59.1703,59.1554,59.1629,53700.0
2013-10-09 12:00:00,79.52,79.53,79.52,79.53,21900.0,59.1554,59.1629,59.1554,59.1629,21900.0
2013-10-09 13:00:00,79.53,79.55,79.48,79.51,86400.0,59.1629,59.1778,59.1257,59.148,86400.0
2013-10-09 14:00:00,79.51,79.54,79.49,79.54,107600.0,59.148,59.1703,59.1331,59.1703,107600.0
2013-10-09 15:00:00,79.54,79.55,79.5,79.51,47800.0,59.1703,59.1778,59.1406,59.148,47800.0
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 10:00:00,79.48,79.53,79.46,79.52,58200.0,59.1257,59.1629,59.1108,59.1554,58200.0
2013-10-10 11:00:00,79.51,79.52,79.49,79.49,38500.0,59.148,59.1554,59.1331,59.1331,38500.0
2013-10-10 12:00:00,79.52,79.52,79.48,79.52,82800.0,59.1554,59.1554,59.1257,59.1554,82800.0
2013-10-10 13:00:00,79.52,79.52,79.51,79.51,11300.0,59.1554,59.1554,59.148,59.148,11300.0
2013-10-10 14:00:00,79.52,79.56,79.51,79.55,118300.0,59.1554,59.1852,59.148,59.1778,118300.0
2013-10-10 15:00:00,79.55,79.59,79.54,79.58,91100.0,59.1778,59.2075,59.1703,59.2001,91100.0
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 10:00:00,79.6,79.63,79.6,79.62,48200.0,59.215,59.2373,59.215,59.2298,48200.0
2013-10-11 11:00:00,79.64,79.64,79.59,79.6,49800.0,59.2447,59.2447,59.2075,59.215,49800.0
2013-10-11 12:00:00,79.6,79.64,79.59,79.63,40800.0,59.215,59.2447,59.2075,59.2373,40800.0
2013-10-11 13:00:00,79.63,79.64,79.59,79.6,66400.0,59.2373,59.2447,59.2075,59.215,66400.0
2013-10-11 14:00:00,79.61,79.65,79.59,79.64,132900.0,59.2224,59.2521,59.2075,59.2447,132900.0
2013-10-11 15:00:00,79.65,79.65,79.59,79.64,150100.0,59.2521,59.2521,59.2075,59.2447,150100.0
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 10:00:00,79.63,79.65,79.6,79.64,53000.0,59.2373,59.2521,59.215,59.2447,53000.0
2013-10-14 11:00:00,79.63,79.64,79.6,79.6,28100.0,59.2373,59.2447,59.215,59.215,28100.0
2013-10-14 12:00:00,79.61,79.62,79.59,79.61,36400.0,59.2224,59.2298,59.2075,59.2224,36400.0
2013-10-14 13:00:00,79.6,79.61,79.58,79.6,35200.0,59.215,59.2224,59.2001,59.215,35200.0
2013-10-14 14:00:00,79.59,79.6,79.57,79.58,34700.0,59.2075,59.215,59.1926,59.2001,34700.0
2013-10-14 15:00:00,79.58,79.59,79.55,79.55,53200.0,59.2001,59.2075,59.1778,59.1778,53200.0
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 10:00:00,79.69,79.69,79.64,79.66,32400.0,59.2819,59.2819,59.2447,59.2596,32400.0
2013-10-15 11:00:00,79.66,79.66,79.62,79.63,24400.0,59.2596,59.2596,59.2298,59.2373,24400.0
2013-10-15 12:00:00,79.65,79.65,79.63,79.65,21000.0,59.2521,59.2521,59.2373,59.2521,21000.0
2013-10-15 13:00:00,79.65,79.65,79.63,79.65,31700.0,59.2521,59.2521,59.2373,59.2521,31700.0
2013-10-15 14:00:00,79.65,79.69,79.64,79.67,81900.0,59.2521,59.2819,59.2447,59.267,81900.0
2013-10-15 15:00:00,79.67,79.68,79.63,79.63,78200.0,59.267,59.2745,59.2373,59.2373,78200.0
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 10:00:00,79.64,79.66,79.63,79.65,30500.0,59.2447,59.2596,59.2373,59.2521,30500.0
2013-10-16 11:00:00,79.65,79.67,79.64,79.65,61300.0,59.2521,59.267,59.2447,59.2521,61300.0
2013-10-16 12:00:00,79.65,79.68,79.63,79.66,74000.0,59.2521,59.2745,59.2373,59.2596,74000.0
2013-10-16 13:00:00,79.66,79.7,79.65,79.68,255700.0,59.2596,59.2893,59.2521,59.2745,255700.0
2013-10-16 14:00:00,79.68,79.71,79.67,79.71,72800.0,59.2745,59.2968,59.267,59.2968,72800.0
2013-10-16 15:00:00,79.71,79.74,79.66,79.69,94700.0,59.2968,59.3191,59.2596,59.2819,94700.0
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 10:00:00,79.75,79.79,79.74,79.79,35500.0,59.3265,59.3563,59.3191,59.3563,35500.0
2013-10-17 11:00:00,79.79,79.83,79.78,79.82,74000.0,59.3563,59.386,59.3489,59.3786,74000.0
2013-10-17 12:00:00,79.82,79.82,79.8,79.8,25000.0,59.3786,59.3786,59.3637,59.3637,25000.0
2013-10-17 13:00:00,79.81,79.82,79.74,79.8,255300.0,59.3712,59.3786,59.3191,59.3637,255300.0
2013-10-17 14:00:00,79.81,79.84,79.79,79.84,61900.0,59.3712,59.3935,59.3563,59.3935,61900.0
2013-10-17 15:00:00,79.83,79.84,79.81,79.81,134400.0,59.386,59.3935,59.3712,59.3712,134400.0
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 10:00:00,79.86,79.87,79.82,79.85,33400.0,59.4084,59.4158,59.3786,59.4009,33400.0
2013-10-18 11:00:00,79.86,79.86,79.83,79.84,44000.0,59.4084,59.4084,59.386,59.3935,44000.0
2013-10-18 12:00:00,79.83,79.88,79.83,79.84,78900.0,59.386,59.4232,59.386,59.3935,78900.0
2013-10-18 13:00:00,79.84,79.85,79.83,79.84,45200.0,59.3935,59.4009,59.386,59.3935,45200.0
2013-10-18 14:00:00,79.84,79.89,79.84,79.88,85400.0,59.3935,59.4307,59.3935,59.4232,85400.0
2013-10-18 15:00:00,79.88,79.89,79.86,79.86,57600.0,59.4232,59.4307,59.4084,59.4084,57600.0
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 10:00:00,79.84,79.88,79.83,79.88,66300.0,59.3935,59.4232,59.386,59.4232,66300.0
2013-10-21 11:00:00,79.88,79.91,79.86,79.9,56700.0,59.4232,59.4456,59.4084,59.4381,56700.0
2013-10-21 12:00:00,79.91,79.91,79.86,79.86,49500.0,59.4456,59.4456,59.4084,59.4084,49500.0
2013-10-21 13:00:00,79.87,79.89,79.86,79.86,49400.0,59.4158,59.4307,59.4084,59.4084,49400.0
2013-10-21 14:00:00,79.87,79.87,79.84,79.85,109500.0,59.4158,59.4158,59.3935,59.4009,109500.0
2013-10-21 15:00:00,79.84,79.85,79.79,79.83,291200.0,59.3935,59.4009,59.3563,59.386,291200.0
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 10:00:00,79.98,80.01,79.98,79.99,80100.0,59.4976,59.52,59.4976,59.5051,80100.0
2013-10-22 11:00:00,79.99,80.0,79.96,79.97,67800.0,59.5051,59.5125,59.4828,59.4902,67800.0
2013-10-22 12:00:00,79.97,79.99,79.96,79.98,62500.0,59.4902,59.5051,59.4828,59.4976,62500.0
2013-10-22 13:00:00,79.98,80.0,79.97,79.98,149200.0,59.4976,59.5125,59.4902,59.4976,149200.0
2013-10-22 14:00:00,79.97,79.99,79.95,79.98,516100.0,59.4902,59.5051,59.4753,59.4976,516100.0
2013-10-22 15:00:00,79.99,79.99,79.96,79.97,183700.0,59.5051,59.5051,59.4828,59.4902,183700.0
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 10:00:00,79.97,80.01,79.97,80.01,25600.0,59.4902,59.52,59.4902,59.52,25600.0
2013-10-23 11:00:00,80.01,80.04,80.0,80.03,33600.0,59.52,59.5423,59.5125,59.5348,33600.0
2013-10-23 12:00:00,80.02,80.03,80.0,80.01,27500.0,59.5274,59.5348,59.5125,59.52,27500.0
2013-10-23 13:00:00,80.0,80.04,80.0,80.04,36500.0,59.5125,59.5423,59.5125,59.5423,36500.0
2013-10-23 14:00:00,80.03,80.04,80.0,80.0,32900.0,59.5348,59.5423,59.5125,59.5125,32900.0
2013-10-23 15:00:00,80.0,80.02,79.98,80.0,71300.0,59.5125,59.5274,59.4976,59.5125,71300.0
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 10:00:00,80.03,80.06,80.03,80.05,33100.0,59.5348,59.5571,59.5348,59.5497,33100.0
2013-10-24 11:00:00,80.05,80.06,80.02,80.02,33600.0,59.5497,59.5571,59.5274,59.5274,33600.0
2013-10-24 12:00:00,80.04,80.04,80.0,80.02,37000.0,59.5423,59.5423,59.5125,59.5274,37000.0
2013-10-24 13:00:00,80.01,80.04,80.01,80.04,41500.0,59.52,59.5423,59.52,59.5423,41500.0
2013-10-24 14:00:00,80.03,80.04,79.98,79.99,83500.0,59.5348,59.5423,59.4976,59.5051,83500.0
2013-10-24 15:00:00,79.98,80.04,79.96,80.02,141700.0,59.4976,59.5423,59.4828,59.5274,141700.0
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 10:00:00,80.07,80.08,80.04,80.07,31600.0,59.5646,59.572,59.5423,59.5646,31600.0
2013-10-25 11:00:00,80.06,80.07,80.05,80.05,35400.0,59.5571,59.5646,59.5497,59.5497,35400.0
2013-10-25 12:00:00,80.06,80.06,80.03,80.04,39300.0,59.5571,59.5571,59.5348,59.5423,39300.0
2013-10-25 13:00:00,80.04,80.07,80.03,80.07,18200.0,59.5423,59.5646,59.5348,59.5646,18200.0
2013-10-25 14:00:00,80.07,80.08,80.06,80.07,37100.0,59.5646,59.572,59.5571,59.5646,37100.0
2013-10-25 15:00:00,80.07,80.08,80.07,80.07,52200.0,59.5646,59.572,59.5646,59.5646,52200.0
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 10:00:00,80.08,80.1,80.07,80.09,281900.0,59.572,59.5869,59.5646,59.5795,281900.0
2013-10-28 11:00:00,80.1,80.11,80.08,80.09,267700.0,59.5869,59.5943,59.572,59.5795,267700.0
2013-10-28 12:00:00,80.09,80.11,80.07,80.08,58800.0,59.5795,59.5943,59.5646,59.572,58800.0
2013-10-28 13:00:00,80.08,80.12,80.08,80.12,44300.0,59.572,59.6018,59.572,59.6018,44300.0
2013-10-28 14:00:00,80.12,80.12,80.11,80.12,107400.0,59.6018,59.6018,59.5943,59.6018,107400.0
2013-10-28 15:00:00,80.12,80.12,80.07,80.11,106600.0,59.6018,59.6018,59.5646,59.5943,106600.0
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 10:00:00,80.12,80.16,80.12,80.15,34000.0,59.6018,59.6315,59.6018,59.6241,34000.0
2013-10-29 11:00:00,80.15,80.16,80.12,80.12,25400.0,59.6241,59.6315,59.6018,59.6018,25400.0
2013-10-29 12:00:00,80.13,80.13,80.12,80.13,35900.0,59.6092,59.6092,59.6018,59.6092,35900.0
2013-10-29 13:00:00,80.13,80.14,80.11,80.13,48800.0,59.6092,59.6167,59.5943,59.6092,48800.0
2013-10-29 14:00:00,80.13,80.16,80.13,80.15,64400.0,59.6092,59.6315,59.6092,59.6241,64400.0
2013-10-29 15:00:00,80.15,80.16,80.14,80.16,53100.0,59.6241,59.6315,59.6167,59.6315,53100.0
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 10:00:00,80.24,80.24,80.22,80.24,27500.0,59.6911,59.6911,59.6762,59.6911,27500.0
2013-10-30 11:00:00,80.24,80.24,80.22,80.24,39000.0,59.6911,59.6911,59.6762,59.6911,39000.0
2013-10-30 12:00:00,80.24,80.26,80.23,80.25,63000.0,59.6911,59.7059,59.6836,59.6985,63000.0
2013-10-30 13:00:00,80.25,80.27,80.23,80.26,68900.0,59.6985,59.7134,59.6836,59.7059,68900.0
2013-10-30 14:00:00,80.27,80.27,80.14,80.18,104900.0,59.7134,59.7134,59.6167,59.6464,104900.0
2013-10-30 15:00:00,80.18,80.22,80.18,80.2,218500.0,59.6464,59.6762,59.6464,59.6613,218500.0
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 10:00:00,80.03,80.08,80.0,80.05,133900.0,59.6255,59.6628,59.6032,59.6404,133900.0
2013-10-31 11:00:00,80.06,80.09,80.03,80.08,132600.0,59.6479,59.6702,59.6255,59.6628,132600.0
2013-10-31 12:00:00,80.08,80.11,80.08,80.09,50800.0,59.6628,59.6851,59.6628,59.6702,50800.0
2013-10-31 13:00:00,80.1,80.11,80.06,80.08,50000.0,59.6777,59.6851,59.6479,59.6628,50000.0
2013-10-31 14:00:00,80.09,80.11,80.07,80.11,85600.0,59.6702,59.6851,59.6553,59.6851,85600.0
2013-10-31 15:00:00,80.1,80.12,80.07,80.07,115800.0,59.6777,59.6926,59.6553,59.6553,115800.0
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 10:00:00,80.06,80.06,80.02,80.04,44500.0,59.6479,59.6479,59.6181,59.633,44500.0
2013-11-01 11:00:00,80.05,80.05,80.01,80.01,67500.0,59.6404,59.6404,59.6106,59.6106,67500.0
2013-11-01 12:00:00,80.01,80.05,79.99,80.03,79200.0,59.6106,59.6404,59.5957,59.6255,79200.0
2013-11-01 13:00:00,80.03,80.04,79.97,79.97,36100.0,59.6255,59.633,59.5808,59.5808,36100.0
2013-11-01 14:00:00,79.98,79.98,79.95,79.96,108900.0,59.5883,59.5883,59.5659,59.5734,108900.0
2013-11-01 15:00:00,79.95,79.99,79.95,79.97,155600.0,59.5659,59.5957,59.5659,59.5808,155600.0
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 10:00:00,80.02,80.05,80.01,80.02,52900.0,59.6181,59.6404,59.6106,59.6181,52900.0
2013-11-04 11:00:00,80.01,80.03,80.0,80.02,54300.0,59.6106,59.6255,59.6032,59.6181,54300.0
2013-11-04 12:00:00,80.02,80.03,80.01,80.02,66200.0,59.6181,59.6255,59.6106,59.6181,66200.0
2013-11-04 13:00:00,80.01,80.02,80.0,80.02,30500.0,59.6106,59.6181,59.6032,59.6181,30500.0
2013-11-04 14:00:00,80.01,80.05,80.01,80.05,51100.0,59.6106,59.6404,59.6106,59.6404,51100.0
2013-11-04 15:00:00,80.04,80.05,80.02,80.05,74500.0,59.633,59.6404,59.6181,59.6404,74500.0
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 10:00:00,80.01,80.01,79.97,79.98,89500.0,59.6106,59.6106,59.5808,59.5883,89500.0
2013-11-05 11:00:00,79.99,80.0,79.96,79.99,59000.0,59.5957,59.6032,59.5734,59.5957,59000.0
2013-11-05 12:00:00,79.99,80.03,79.98,80.03,32700.0,59.5957,59.6255,59.5883,59.6255,32700.0
2013-11-05 13:00:00,80.03,80.04,80.0,80.0,40100.0,59.6255,59.633,59.6032,59.6032,40100.0
2013-11-05 14:00:00,80.0,80.02,79.99,80.01,64600.0,59.6032,59.6181,59.5957,59.6106,64600.0
2013-11-05 15:00:00,80.01,80.05,80.0,80.03,168400.0,59.6106,59.6404,59.6032,59.6255,168400.0
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 10:00:00,80.12,80.14,80.09,80.09,103400.0,59.6926,59.7075,59.6702,59.6702,103400.0
2013-11-06 11:00:00,80.08,80.15,80.08,80.13,57000.0,59.6628,59.7149,59.6628,59.7,57000.0
2013-11-06 12:00:00,80.13,80.16,80.12,80.13,88600.0,59.7,59.7224,59.6926,59.7,88600.0
2013-11-06 13:00:00,80.13,80.16,80.11,80.14,59400.0,59.7,59.7224,59.6851,59.7075,59400.0
2013-11-06 14:00:00,80.15,80.15,80.13,80.14,79600.0,59.7149,59.7149,59.7,59.7075,79600.0
2013-11-06 15:00:00,80.14,80.15,80.12,80.14,180700.0,59.7075,59.7149,59.6926,59.7075,180700.0
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 10:00:00,80.13,80.16,80.1,80.11,45900.0,59.7,59.7224,59.6777,59.6851,45900.0
2013-11-07 11:00:00,80.11,80.16,80.1,80.15,98200.0,59.6851,59.7224,59.6777,59.7149,98200.0
2013-11-07 12:00:00,80.15,80.18,80.14,80.16,239600.0,59.7149,59.7373,59.7075,59.7224,239600.0
2013-11-07 13:00:00,80.16,80.17,80.12,80.15,293300.0,59.7224,59.7298,59.6926,59.7149,293300.0
2013-11-07 14:00:00,80.16,80.16,80.13,80.13,77800.0,59.7224,59.7224,59.7,59.7,77800.0
2013-11-07 15:00:00,80.14,80.15,80.11,80.12,86400.0,59.7075,59.7149,59.6851,59.6926,86400.0
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 10:00:00,79.98,79.98,79.94,79.96,83400.0,59.5883,59.5883,59.5585,59.5734,83400.0
2013-11-08 11:00:00,79.96,79.97,79.94,79.97,45000.0,59.5734,59.5808,59.5585,59.5808,45000.0
2013-11-08 12:00:00,79.97,79.97,79.96,79.96,30600.0,59.5808,59.5808,59.5734,59.5734,30600.0
2013-11-08 13:00:00,79.97,79.97,79.95,79.95,65100.0,59.5808,59.5808,59.5659,59.5659,65100.0
2013-11-08 14:00:00,79.96,79.96,79.92,79.95,88200.0,59.5734,59.5734,59.5436,59.5659,88200.0
2013-11-08 15:00:00,79.93,79.97,79.93,79.97,117400.0,59.551,59.5808,59.551,59.5808,117400.0
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 10:00:00,79.99,80.0,79.98,80.0,17700.0,59.5957,59.6032,59.5883,59.6032,17700.0
2013-11-11 11:00:00,79.99,80.0,79.95,79.98,37800.0,59.5957,59.6032,59.5659,59.5883,37800.0
2013-11-11 12:00:00,79.98,80.0,79.98,80.0,30000.0,59.5883,59.6032,59.5883,59.6032,30000.0
2013-11-11 13:00:00,80.0,80.0,79.97,79.98,34100.0,59.6032,59.6032,59.5808,59.5883,34100.0
2013-11-11 14:00:00,79.98,80.0,79.97,79.99,27900.0,59.5883,59.6032,59.5808,59.5957,27900.0
2013-11-11 15:00:00,79.99,80.0,79.98,80.0,47800.0,59.5957,59.6032,59.5883,59.6032,47800.0
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 10:00:00,79.95,79.96,79.94,79.96,74200.0,59.5659,59.5734,59.5585,59.5734,74200.0
2013-11-12 11:00:00,79.95,79.96,79.91,79.92,86300.0,59.5659,59.5734,59.5361,59.5436,86300.0
2013-11-12 12:00:00,79.92,79.93,79.89,79.91,179200.0,59.5436,59.551,59.5212,59.5361,179200.0
2013-11-12 13:00:00,79.92,79.92,79.9,79.92,56700.0,59.5436,59.5436,59.5287,59.5436,56700.0
2013-11-12 14:00:00,79.91,79.92,79.89,79.92,68400.0,59.5361,59.5436,59.5212,59.5436,68400.0
2013-11-12 15:00:00,79.92,79.92,79.88,79.92,117300.0,59.5436,59.5436,59.5138,59.5436,117300.0
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 10:00:00,79.97,79.97,79.94,79.96,20200.0,59.5808,59.5808,59.5585,59.5734,20200.0
2013-11-13 11:00:00,79.96,79.97,79.95,79.96,53200.0,59.5734,59.5808,59.5659,59.5734,53200.0
2013-11-13 12:00:00,79.96,79.98,79.95,79.97,36800.0,59.5734,59.5883,59.5659,59.5808,36800.0
2013-11-13 13:00:00,79.97,79.98,79.94,79.96,69800.0,59.5808,59.5883,59.5585,59.5734,69800.0
2013-11-13 14:00:00,79.96,79.99,79.96,79.99,87400.0,59.5734,59.5957,59.5734,59.5957,87400.0
2013-11-13 15:00:00,79.99,80.0,79.95,79.95,159800.0,59.5957,59.6032,59.5659,59.5659,159800.0
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 10:00:00,80.03,80.08,80.03,80.08,48800.0,59.6255,59.6628,59.6255,59.6628,48800.0
2013-11-14 11:00:00,80.08,80.1,80.05,80.05,72500.0,59.6628,59.6777,59.6404,59.6404,72500.0
2013-11-14 12:00:00,80.05,80.1,80.05,80.08,79000.0,59.6404,59.6777,59.6404,59.6628,79000.0
2013-11-14 13:00:00,80.09,80.09,80.06,80.07,52200.0,59.6702,59.6702,59.6479,59.6553,52200.0
2013-11-14 14:00:00,80.07,80.1,80.05,80.09,66500.0,59.6553,59.6777,59.6404,59.6702,66500.0
2013-11-14 15:00:00,80.1,80.1,80.03,80.08,247700.0,59.6777,59.6777,59.6255,59.6628,247700.0
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 10:00:00,80.11,80.12,80.08,80.1,41600.0,59.6851,59.6926,59.6628,59.6777,41600.0
2013-11-15 11:00:00,80.11,80.13,80.09,80.11,234400.0,59.6851,59.7,59.6702,59.6851,234400.0
2013-11-15 12:00:00,80.11,80.12,80.11,80.11,30100.0,59.6851,59.6926,59.6851,59.6851,30100.0
2013-11-15 13:00:00,80.12,80.12,80.1,80.11,52700.0,59.6926,59.6926,59.6777,59.6851,52700.0
2013-11-15 14:00:00,80.11,80.12,80.1,80.11,69500.0,59.6851,59.6926,59.6777,59.6851,69500.0
2013-11-15 15:00:00,80.1,80.12,80.1,80.11,71500.0,59.6777,59.6926,59.6777,59.6851,71500.0
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 10:00:00,80.11,80.14,80.11,80.13,158700.0,59.6851,59.7075,59.6851,59.7,158700.0
2013-11-18 11:00:00,80.13,80.15,80.11,80.13,61000.0,59.7,59.7149,59.6851,59.7,61000.0
2013-11-18 12:00:00,80.13,80.14,80.11,80.13,67900.0,59.7,59.7075,59.6851,59.7,67900.0
2013-11-18 13:00:00,80.13,80.15,80.13,80.15,58200.0,59.7,59.7149,59.7,59.7149,58200.0
2013-11-18 14:00:00,80.15,80.15,80.14,80.15,74800.0,59.7149,59.7149,59.7075,59.7149,74800.0
2013-11-18 15:00:00,80.16,80.16,80.14,80.16,62000.0,59.7224,59.7224,59.7075,59.7224,62000.0
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 10:00:00,80.13,80.14,80.11,80.12,51000.0,59.7,59.7075,59.6851,59.6926,51000.0
2013-11-19 11:00:00,80.13,80.13,80.11,80.12,75400.0,59.7,59.7,59.6851,59.6926,75400.0
2013-11-19 12:00:00,80.12,80.14,80.11,80.13,55000.0,59.6926,59.7075,59.6851,59.7,55000.0
2013-11-19 13:00:00,80.14,80.14,80.12,80.12,38700.0,59.7075,59.7075,59.6926,59.6926,38700.0
2013-11-19 14:00:00,80.11,80.11,80.1,80.11,72000.0,59.6851,59.6851,59.6777,59.6851,72000.0
2013-11-19 15:00:00,80.11,80.13,80.1,80.11,57100.0,59.6851,59.7,59.6777,59.6851,57100.0
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 10:00:00,80.13,80.18,80.13,80.16,85700.0,59.7,59.7373,59.7,59.7224,85700.0
2013-11-20 11:00:00,80.17,80.17,80.14,80.16,32900.0,59.7298,59.7298,59.7075,59.7224,32900.0
2013-11-20 12:00:00,80.15,80.16,80.11,80.14,57800.0,59.7149,59.7224,59.6851,59.7075,57800.0
2013-11-20 13:00:00,80.14,80.14,80.1,80.12,38500.0,59.7075,59.7075,59.6777,59.6926,38500.0
2013-11-20 14:00:00,80.11,80.16,80.09,80.1,71600.0,59.6851,59.7224,59.6702,59.6777,71600.0
2013-11-20 15:00:00,80.1,80.14,80.09,80.13,144800.0,59.6777,59.7075,59.6702,59.7,144800.0
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 10:00:00,80.11,80.15,80.1,80.15,49200.0,59.6851,59.7149,59.6777,59.7149,49200.0
2013-11-21 11:00:00,80.14,80.2,80.13,80.15,89700.0,59.7075,59.7522,59.7,59.7149,89700.0
2013-11-21 12:00:00,80.15,80.21,80.15,80.19,105200.0,59.7149,59.7596,59.7149,59.7447,105200.0
2013-11-21 13:00:00,80.18,80.21,80.17,80.19,55100.0,59.7373,59.7596,59.7298,59.7447,55100.0
2013-11-21 14:00:00,80.19,80.21,80.17,80.18,56600.0,59.7447,59.7596,59.7298,59.7373,56600.0
2013-11-21 15:00:00,80.18,80.19,80.18,80.18,185300.0,59.7373,59.7447,59.7373,59.7373,185300.0
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 10:00:00,80.16,80.17,80.15,80.17,81200.0,59.7224,59.7298,59.7149,59.7298,81200.0
2013-11-22 11:00:00,80.17,80.17,80.15,80.17,62000.0,59.7298,59.7298,59.7149,59.7298,62000.0
2013-11-22 12:00:00,80.16,80.18,80.16,80.17,57800.0,59.7224,59.7373,59.7224,59.7298,57800.0
2013-11-22 13:00:00,80.17,80.19,80.16,80.18,96200.0,59.7298,59.7447,59.7224,59.7373,96200.0
2013-11-22 14:00:00,80.18,80.19,80.16,80.19,199300.0,59.7373,59.7447,59.7224,59.7447,199300.0
2013-11-22 15:00:00,80.19,80.19,80.15,80.18,93100.0,59.7447,59.7447,59.7149,59.7373,93100.0
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 10:00:00,80.17,80.2,80.15,80.19,55500.0,59.7298,59.7522,59.7149,59.7447,55500.0
2013-11-25 11:00:00,80.2,80.21,80.18,80.2,130200.0,59.7522,59.7596,59.7373,59.7522,130200.0
2013-11-25 12:00:00,80.2,80.21,80.18,80.2,82800.0,59.7522,59.7596,59.7373,59.7522,82800.0
2013-11-25 13:00:00,80.21,80.22,80.19,80.21,30000.0,59.7596,59.7671,59.7447,59.7596,30000.0
2013-11-25 14:00:00,80.2,80.21,80.18,80.19,278800.0,59.7522,59.7596,59.7373,59.7447,278800.0
2013-11-25 15:00:00,80.19,80.2,80.15,80.18,80000.0,59.7447,59.7522,59.7149,59.7373,80000.0
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 10:00:00,80.22,80.26,80.2,80.26,51000.0,59.7671,59.7969,59.7522,59.7969,51000.0
2013-11-26 11:00:00,80.25,80.29,80.25,80.28,46800.0,59.7894,59.8192,59.7894,59.8118,46800.0
2013-11-26 12:00:00,80.28,80.3,80.27,80.28,118000.0,59.8118,59.8267,59.8043,59.8118,118000.0
2013-11-26 13:00:00,80.27,80.33,80.27,80.31,130500.0,59.8043,59.849,59.8043,59.8341,130500.0
2013-11-26 14:00:00,80.32,80.36,80.31,80.34,287600.0,59.8416,59.8714,59.8341,59.8565,287600.0
2013-11-26 15:00:00,80.34,80.36,80.31,80.33,78400.0,59.8565,59.8714,59.8341,59.849,78400.0
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 10:00:00,80.32,80.32,80.29,80.31,105300.0,59.8416,59.8416,59.8192,59.8341,105300.0
2013-11-27 11:00:00,80.31,80.31,80.26,80.28,80200.0,59.8341,59.8341,59.7969,59.8118,80200.0
2013-11-27 12:00:00,80.27,80.29,80.25,80.28,88700.0,59.8043,59.8192,59.7894,59.8118,88700.0
2013-11-27 13:00:00,80.29,80.29,80.28,80.29,36500.0,59.8192,59.8192,59.8118,59.8192,36500.0
2013-11-27 14:00:00,80.29,80.31,80.28,80.3,86900.0,59.8192,59.8341,59.8118,59.8267,86900.0
2013-11-27 15:00:00,80.3,80.3,80.25,80.25,70000.0,59.8267,59.8267,59.7894,59.7894,70000.0
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 10:00:00,80.14,80.14,80.11,80.12,101700.0,59.7961,59.7961,59.7737,59.7812,101700.0
2013-11-29 11:00:00,80.14,80.18,80.11,80.13,140600.0,59.7961,59.8259,59.7737,59.7886,140600.0
2013-11-29 12:00:00,80.13,80.19,80.12,80.17,145700.0,59.7886,59.8334,59.7812,59.8185,145700.0
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 10:00:00,80.11,80.11,80.06,80.09,47800.0,59.7737,59.7737,59.7364,59.7588,47800.0
2013-12-02 11:00:00,80.1,80.1,80.01,80.03,446400.0,59.7662,59.7662,59.6991,59.714,446400.0
2013-12-02 12:00:00,80.03,80.04,80.01,80.04,33400.0,59.714,59.7215,59.6991,59.7215,33400.0
2013-12-02 13:00:00,80.04,80.07,80.02,80.06,100400.0,59.7215,59.7438,59.7065,59.7364,100400.0
2013-12-02 14:00:00,80.06,80.06,80.04,80.05,36000.0,59.7364,59.7364,59.7215,59.7289,36000.0
2013-12-02 15:00:00,80.04,80.06,80.03,80.04,61700.0,59.7215,59.7364,59.714,59.7215,61700.0
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 10:00:00,80.09,80.1,80.07,80.09,52700.0,59.7588,59.7662,59.7438,59.7588,52700.0
2013-12-03 11:00:00,80.09,80.12,80.09,80.1,46400.0,59.7588,59.7812,59.7588,59.7662,46400.0
2013-12-03 12:00:00,80.11,80.12,80.07,80.08,73600.0,59.7737,59.7812,59.7438,59.7513,73600.0
2013-12-03 13:00:00,80.09,80.1,80.06,80.09,54900.0,59.7588,59.7662,59.7364,59.7588,54900.0
2013-12-03 14:00:00,80.08,80.09,80.06,80.06,122800.0,59.7513,59.7588,59.7364,59.7364,122800.0
2013-12-03 15:00:00,80.06,80.13,80.06,80.12,60200.0,59.7364,59.7886,59.7364,59.7812,60200.0
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 10:00:00,80.05,80.05,80.02,80.04,54300.0,59.7289,59.7289,59.7065,59.7215,54300.0
2013-12-04 11:00:00,80.04,80.05,80.02,80.03,56200.0,59.7215,59.7289,59.7065,59.714,56200.0
2013-12-04 12:00:00,80.03,80.04,80.02,80.04,61800.0,59.714,59.7215,59.7065,59.7215,61800.0
2013-12-04 13:00:00,80.04,80.04,80.01,80.04,112200.0,59.7215,59.7215,59.6991,59.7215,112200.0
2013-12-04 14:00:00,80.04,80.05,80.02,80.05,67300.0,59.7215,59.7289,59.7065,59.7289,67300.0
2013-12-04 15:00:00,80.05,80.05,80.03,80.05,52800.0,59.7289,59.7289,59.714,59.7289,52800.0
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 10:00:00,80.04,80.04,80.01,80.02,51900.0,59.7215,59.7215,59.6991,59.7065,51900.0
2013-12-05 11:00:00,80.01,80.03,80.0,80.01,51600.0,59.6991,59.714,59.6916,59.6991,51600.0
2013-12-05 12:00:00,80.01,80.03,80.0,80.02,95800.0,59.6991,59.714,59.6916,59.7065,95800.0
2013-12-05 13:00:00,80.02,80.04,80.01,80.04,90600.0,59.7065,59.7215,59.6991,59.7215,90600.0
2013-12-05 14:00:00,80.04,80.05,80.01,80.01,73500.0,59.7215,59.7289,59.6991,59.6991,73500.0
2013-12-05 15:00:00,80.02,80.02,80.01,80.01,66300.0,59.7065,59.7065,59.6991,59.6991,66300.0
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 10:00:00,80.01,80.05,80.0,80.05,25800.0,59.6991,59.7289,59.6916,59.7289,25800.0
2013-12-06 11:00:00,80.04,80.06,80.03,80.04,43300.0,59.7215,59.7364,59.714,59.7215,43300.0
2013-12-06 12:00:00,80.04,80.04,80.01,80.01,30200.0,59.7215,59.7215,59.6991,59.6991,30200.0
2013-12-06 13:00:00,80.03,80.04,80.01,80.03,57500.0,59.714,59.7215,59.6991,59.714,57500.0
2013-12-06 14:00:00,80.03,80.04,80.02,80.02,98000.0,59.714,59.7215,59.7065,59.7065,98000.0
2013-12-06 15:00:00,80.04,80.05,80.02,80.04,90800.0,59.7215,59.7289,59.7065,59.7215,90800.0
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 10:00:00,80.02,80.05,80.0,80.04,57800.0,59.7065,59.7289,59.6916,59.7215,57800.0
2013-12-09 11:00:00,80.02,80.05,80.01,80.03,59900.0,59.7065,59.7289,59.6991,59.714,59900.0
2013-12-09 12:00:00,80.03,80.05,80.0,80.05,88600.0,59.714,59.7289,59.6916,59.7289,88600.0
2013-12-09 13:00:00,80.04,80.06,80.03,80.05,69700.0,59.7215,59.7364,59.714,59.7289,69700.0
2013-12-09 14:00:00,80.06,80.06,80.03,80.04,73500.0,59.7364,59.7364,59.714,59.7215,73500.0
2013-12-09 15:00:00,80.05,80.06,80.0,80.06,148400.0,59.7289,59.7364,59.6916,59.7364,148400.0
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 10:00:00,80.11,80.12,80.08,80.12,42800.0,59.7737,59.7812,59.7513,59.7812,42800.0
2013-12-10 11:00:00,80.12,80.12,80.1,80.12,99000.0,59.7812,59.7812,59.7662,59.7812,99000.0
2013-12-10 12:00:00,80.12,80.14,80.1,80.13,76800.0,59.7812,59.7961,59.7662,59.7886,76800.0
2013-12-10 13:00:00,80.12,80.16,80.12,80.15,47900.0,59.7812,59.811,59.7812,59.8035,47900.0
2013-12-10 14:00:00,80.16,80.17,80.13,80.16,103000.0,59.811,59.8185,59.7886,59.811,103000.0
2013-12-10 15:00:00,80.17,80.19,80.16,80.17,123700.0,59.8185,59.8334,59.811,59.8185,123700.0
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 10:00:00,80.15,80.16,80.12,80.16,59400.0,59.8035,59.811,59.7812,59.811,59400.0
2013-12-11 11:00:00,80.15,80.16,80.14,80.15,62500.0,59.8035,59.811,59.7961,59.8035,62500.0
2013-12-11 12:00:00,80.15,80.16,80.13,80.16,59400.0,59.8035,59.811,59.7886,59.811,59400.0
2013-12-11 13:00:00,80.16,80.16,80.13,80.15,51400.0,59.811,59.811,59.7886,59.8035,51400.0
2013-12-11 14:00:00,80.15,80.15,80.1,80.11,118800.0,59.8035,59.8035,59.7662,59.7737,118800.0
2013-12-11 15:00:00,80.1,80.11,80.02,80.03,154200.0,59.7662,59.7737,59.7065,59.714,154200.0
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 10:00:00,80.03,80.05,79.98,80.0,41600.0,59.714,59.7289,59.6767,59.6916,41600.0
2013-12-12 11:00:00,80.0,80.0,79.98,79.98,35900.0,59.6916,59.6916,59.6767,59.6767,35900.0
2013-12-12 12:00:00,79.99,80.02,79.98,80.0,48100.0,59.6842,59.7065,59.6767,59.6916,48100.0
2013-12-12 13:00:00,80.0,80.03,80.0,80.03,55900.0,59.6916,59.714,59.6916,59.714,55900.0
2013-12-12 14:00:00,80.03,80.04,80.01,80.01,60400.0,59.714,59.7215,59.6991,59.6991,60400.0
2013-12-12 15:00:00,80.02,80.02,79.95,79.98,285500.0,59.7065,59.7065,59.6543,59.6767,285500.0
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 10:00:00,80.0,80.04,79.99,80.01,32800.0,59.6916,59.7215,59.6842,59.6991,32800.0
2013-12-13 11:00:00,80.01,80.04,79.99,80.02,48800.0,59.6991,59.7215,59.6842,59.7065,48800.0
2013-12-13 12:00:00,80.03,80.04,80.01,80.04,55000.0,59.714,59.7215,59.6991,59.7215,55000.0
2013-12-13 13:00:00,80.03,80.05,79.99,80.04,125600.0,59.714,59.7289,59.6842,59.7215,125600.0
2013-12-13 14:00:00,80.02,80.05,80.0,80.02,100100.0,59.7065,59.7289,59.6916,59.7065,100100.0
2013-12-13 15:00:00,80.03,80.05,80.01,80.04,108500.0,59.714,59.7289,59.6991,59.7215,108500.0
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 10:00:00,80.06,80.09,80.04,80.05,52700.0,59.7364,59.7588,59.7215,59.7289,52700.0
2013-12-16 11:00:00,80.05,80.09,80.04,80.06,50300.0,59.7289,59.7588,59.7215,59.7364,50300.0
2013-12-16 12:00:00,80.07,80.09,80.06,80.07,65800.0,59.7438,59.7588,59.7364,59.7438,65800.0
2013-12-16 13:00:00,80.07,80.08,80.03,80.04,46700.0,59.7438,59.7513,59.714,59.7215,46700.0
2013-12-16 14:00:00,80.04,80.08,80.04,80.07,81700.0,59.7215,59.7513,59.7215,59.7438,81700.0
2013-12-16 15:00:00,80.08,80.08,80.06,80.08,138100.0,59.7513,59.7513,59.7364,59.7513,138100.0
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 10:00:00,80.12,80.13,80.11,80.12,32200.0,59.7812,59.7886,59.7737,59.7812,32200.0
2013-12-17 11:00:00,80.12,80.13,80.11,80.12,70100.0,59.7812,59.7886,59.7737,59.7812,70100.0
2013-12-17 12:00:00,80.13,80.13,80.11,80.13,48700.0,59.7886,59.7886,59.7737,59.7886,48700.0
2013-12-17 13:00:00,80.12,80.13,80.12,80.13,62300.0,59.7812,59.7886,59.7812,59.7886,62300.0
2013-12-17 14:00:00,80.12,80.18,80.12,80.18,91700.0,59.7812,59.8259,59.7812,59.8259,91700.0
2013-12-17 15:00:00,80.17,80.18,80.15,80.17,163500.0,59.8185,59.8259,59.8035,59.8185,163500.0
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 10:00:00,80.16,80.16,80.11,80.11,74900.0,59.811,59.811,59.7737,59.7737,74900.0
2013-12-18 11:00:00,80.12,80.12,80.07,80.08,192300.0,59.7812,59.7812,59.7438,59.7513,192300.0
2013-12-18 12:00:00,80.09,80.11,80.07,80.1,37900.0,59.7588,59.7737,59.7438,59.7662,37900.0
2013-12-18 13:00:00,80.1,80.13,80.09,80.13,63800.0,59.7662,59.7886,59.7588,59.7886,63800.0
2013-12-18 14:00:00,80.11,80.25,80.1,80.21,182400.0,59.7737,59.8782,59.7662,59.8483,182400.0
2013-12-18 15:00:00,80.19,80.22,80.15,80.2,96100.0,59.8334,59.8558,59.8035,59.8408,96100.0
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 10:00:00,80.02,80.03,79.99,80.02,92900.0,59.7065,59.714,59.6842,59.7065,92900.0
2013-12-19 11:00:00,80.02,80.02,79.97,80.0,107300.0,59.7065,59.7065,59.6692,59.6916,107300.0
2013-12-19 12:00:00,80.0,80.01,79.97,80.0,64500.0,59.6916,59.6991,59.6692,59.6916,64500.0
2013-12-19 13:00:00,79.99,80.01,79.97,79.97,68000.0,59.6842,59.6991,59.6692,59.6692,68000.0
2013-12-19 14:00:00,79.98,80.01,79.92,79.96,132100.0,59.6767,59.6991,59.6319,59.6618,132100.0
2013-12-19 15:00:00,79.94,80.04,79.94,80.03,159700.0,59.6468,59.7215,59.6468,59.714,159700.0
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 10:00:00,79.96,80.02,79.95,80.01,55300.0,59.6618,59.7065,59.6543,59.6991,55300.0
2013-12-20 11:00:00,80.01,80.02,79.97,79.98,77600.0,59.6991,59.7065,59.6692,59.6767,77600.0
2013-12-20 12:00:00,79.97,80.04,79.96,80.02,60800.0,59.6692,59.7215,59.6618,59.7065,60800.0
2013-12-20 13:00:00,80.03,80.04,79.98,80.0,67600.0,59.714,59.7215,59.6767,59.6916,67600.0
2013-12-20 14:00:00,80.0,80.03,79.99,80.02,111200.0,59.6916,59.714,59.6842,59.7065,111200.0
2013-12-20 15:00:00,80.03,80.04,79.95,79.97,203000.0,59.714,59.7215,59.6543,59.6692,203000.0
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 10:00:00,79.96,80.03,79.95,80.03,62100.0,59.6618,59.714,59.6543,59.714,62100.0
2013-12-23 11:00:00,80.03,80.04,80.0,80.03,79700.0,59.714,59.7215,59.6916,59.714,79700.0
2013-12-23 12:00:00,80.02,80.03,80.02,80.02,77400.0,59.7065,59.714,59.7065,59.7065,77400.0
2013-12-23 13:00:00,80.02,80.03,80.01,80.01,82100.0,59.7065,59.714,59.6991,59.6991,82100.0
2013-12-23 14:00:00,80.0,80.02,79.96,80.0,90100.0,59.6916,59.7065,59.6618,59.6916,90100.0
2013-12-23 15:00:00,79.98,79.99,79.9,79.92,243100.0,59.6767,59.6842,59.617,59.6319,243100.0
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 10:00:00,79.62,79.62,79.6,79.62,79600.0,59.6304,59.6304,59.6155,59.6304,79600.0
2013-12-24 11:00:00,79.62,79.65,79.61,79.62,153600.0,59.6304,59.6529,59.6229,59.6304,153600.0
2013-12-24 12:00:00,79.62,79.62,79.6,79.6,74700.0,59.6304,59.6304,59.6155,59.6155,74700.0
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 10:00:00,79.59,79.6,79.58,79.6,47500.0,59.608,59.6155,59.6005,59.6155,47500.0
2013-12-26 11:00:00,79.6,79.63,79.58,79.62,55200.0,59.6155,59.6379,59.6005,59.6304,55200.0
2013-12-26 12:00:00,79.62,79.64,79.61,79.63,40300.0,59.6304,59.6454,59.6229,59.6379,40300.0
2013-12-26 13:00:00,79.62,79.64,79.62,79.63,31700.0,59.6304,59.6454,59.6304,59.6379,31700.0
2013-12-26 14:00:00,79.62,79.63,79.61,79.62,73300.0,59.6304,59.6379,59.6229,59.6304,73300.0
2013-12-26 15:00:00,79.62,79.63,79.61,79.61,130100.0,59.6304,59.6379,59.6229,59.6229,130100.0
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 10:00:00,79.63,79.67,79.61,79.66,27500.0,59.6379,59.6679,59.6229,59.6604,27500.0
2013-12-27 11:00:00,79.66,79.67,79.61,79.62,43100.0,59.6604,59.6679,59.6229,59.6304,43100.0
2013-12-27 12:00:00,79.62,79.64,79.61,79.63,84100.0,59.6304,59.6454,59.6229,59.6379,84100.0
2013-12-27 13:00:00,79.63,79.67,79.62,79.66,126700.0,59.6379,59.6679,59.6304,59.6604,126700.0
2013-12-27 14:00:00,79.65,79.66,79.64,79.65,47300.0,59.6529,59.6604,59.6454,59.6529,47300.0
2013-12-27 15:00:00,79.66,79.67,79.65,79.67,85500.0,59.6604,59.6679,59.6529,59.6679,85500.0
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 10:00:00,79.7,79.71,79.69,79.7,68000.0,59.6903,59.6978,59.6829,59.6903,68000.0
2013-12-30 11:00:00,79.7,79.73,79.69,79.72,83300.0,59.6903,59.7128,59.6829,59.7053,83300.0
2013-12-30 12:00:00,79.73,79.73,79.72,79.72,65300.0,59.7128,59.7128,59.7053,59.7053,65300.0
2013-12-30 13:00:00,79.73,79.74,79.7,79.74,84500.0,59.7128,59.7203,59.6903,59.7203,84500.0
2013-12-30 14:00:00,79.74,79.76,79.72,79.73,105100.0,59.7203,59.7353,59.7053,59.7128,105100.0
2013-12-30 15:00:00,79.75,79.75,79.73,79.74,87900.0,59.7278,59.7278,59.7128,59.7203,87900.0
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 10:00:00,79.78,79.8,79.76,79.78,84800.0,59.7503,59.7652,59.7353,59.7503,84800.0
2013-12-31 11:00:00,79.77,79.79,79.71,79.79,111600.0,59.7428,59.7578,59.6978,59.7578,111600.0
2013-12-31 12:00:00,79.78,79.8,79.76,79.79,75100.0,59.7503,59.7652,59.7353,59.7578,75100.0
2013-12-31 13:00:00,79.78,79.79,79.76,79.77,72500.0,59.7503,59.7578,59.7353,59.7428,72500.0
2013-12-31 14:00:00,79.77,79.78,79.74,79.76,75800.0,59.7428,59.7503,59.7203,59.7353,75800.0
2013-12-31 15:00:00,79.75,79.78,79.74,79.76,126600.0,59.7278,59.7503,59.7203,59.7353,126600.0
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 10:00:00,79.69,79.72,79.68,79.69,100500.0,59.6829,59.7053,59.6754,59.6829,100500.0
2014-01-02 11:00:00,79.69,79.73,79.68,79.73,120300.0,59.6829,59.7128,59.6754,59.7128,120300.0
2014-01-02 12:00:00,79.73,79.74,79.68,79.7,154500.0,59.7128,59.7203,59.6754,59.6903,154500.0
2014-01-02 13:00:00,79.69,79.74,79.69,79.74,76000.0,59.6829,59.7203,59.6829,59.7203,76000.0
2014-01-02 14:00:00,79.73,79.74,79.7,79.72,98600.0,59.7128,59.7203,59.6903,59.7053,98600.0
2014-01-02 15:00:00,79.71,79.73,79.7,79.71,103200.0,59.6978,59.7128,59.6903,59.6978,103200.0
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 10:00:00,79.73,79.75,79.72,79.73,48800.0,59.7128,59.7278,59.7053,59.7128,48800.0
2014-01-03 11:00:00,79.73,79.75,79.73,79.75,79200.0,59.7128,59.7278,59.7128,59.7278,79200.0
2014-01-03 12:00:00,79.75,79.78,79.74,79.77,79800.0,59.7278,59.7503,59.7203,59.7428,79800.0
2014-01-03 13:00:00,79.77,79.78,79.75,79.76,100200.0,59.7428,59.7503,59.7278,59.7353,100200.0
2014-01-03 14:00:00,79.76,79.78,79.75,79.76,129100.0,59.7353,59.7503,59.7278,59.7353,129100.0
2014-01-03 15:00:00,79.76,79.77,79.73,79.73,117500.0,59.7353,59.7428,59.7128,59.7128,117500.0
2014-01-06 09:30:00,79.8,79.8,79.75,79.78,37400.0,59.7652,59.7652,59.7278,59.7503,37400.0
2014-01-06 10:00:00,79.79,79.8,79.78,79.79,114200.0,59.7578,59.7652,59.7503,59.7578,114200.0
2014-01-06 11:00:00,79.79,79.8,79.76,79.77,225600.0,59.7578,59.7652,59.7353,59.7428,225600.0
2014-01-06 12:00:00,79.78,79.8,79.76,79.79,135800.0,59.7503,59.7652,59.7353,59.7578,135800.0
2014-01-06 13:00:00,79.78,79.8,79.77,79.8,75900.0,59.7503,59.7652,59.7428,59.7652,75900.0
2014-01-06 14:00:00,79.8,79.8,79.78,79.8,74500.0,59.7652,59.7652,59.7503,59.7652,74500.0
2014-01-06 15:00:00,79.8,79.8,79.76,79.79,293400.0,59.7652,59.7652,59.7353,59.7578,293400.0
2014-01-07 09:30:00,79.86,79.86,79.79,79.81,83700.0,59.8102,59.8102,59.7578,59.7727,83700.0
2014-01-07 10:00:00,79.82,79.84,79.8,79.82,132200.0,59.7802,59.7952,59.7652,59.7802,132200.0
2014-01-07 11:00:00,79.81,79.82,79.78,79.79,113900.0,59.7727,59.7802,59.7503,59.7578,113900.0
2014-01-07 12:00:00,79.79,79.81,79.79,79.8,80700.0,59.7578,59.7727,59.7578,59.7652,80700.0
2014-01-07 13:00:00,79.81,79.82,79.8,79.82,57300.0,59.7727,59.7802,59.7652,59.7802,57300.0
2014-01-07 14:00:00,79.82,79.82,79.8,79.82,63100.0,59.7802,59.7802,59.7652,59.7802,63100.0
2014-01-07 15:00:00,79.82,79.83,79.79,79.82,124000.0,59.7802,59.7877,59.7578,59.7802,124000.0
2014-01-08 09:30:00,79.81,79.81,79.75,79.8,83100.0,59.7727,59.7727,59.7278,59.7652,83100.0
2014-01-08 10:00:00,79.79,79.8,79.76,79.78,84000.0,59.7578,59.7652,59.7353,59.7503,84000.0
2014-01-08 11:00:00,79.79,79.79,79.77,79.79,47100.0,59.7578,59.7578,59.7428,59.7578,47100.0
2014-01-08 12:00:00,79.79,79.79,79.73,79.78,83900.0,59.7578,59.7578,59.7128,59.7503,83900.0
2014-01-08 13:00:00,79.78,79.79,79.75,79.78,40500.0,59.7503,59.7578,59.7278,59.7503,40500.0
2014-01-08 14:00:00,79.76,79.79,79.72,79.72,104600.0,59.7353,59.7578,59.7053,59.7053,104600.0
2014-01-08 15:00:00,79.74,79.76,79.72,79.74,230700.0,59.7203,59.7353,59.7053,59.7203,230700.0
2014-01-09 09:30:00,79.84,79.85,79.74,79.77,54500.0,59.7952,59.8027,59.7203,59.7428,54500.0
2014-01-09 10:00:00,79.76,79.78,79.73,79.75,98900.0,59.7353,59.7503,59.7128,59.7278,98900.0
2014-01-09 11:00:00,79.75,79.76,79.72,79.72,88100.0,59.7278,59.7353,59.7053,59.7053,88100.0
2014-01-09 12:00:00,79.72,79.74,79.72,79.74,54800.0,59.7053,59.7203,59.7053,59.7203,54800.0
2014-01-09 13:00:00,79.73,79.75,79.73,79.74,60300.0,59.7128,59.7278,59.7128,59.7203,60300.0
2014-01-09 14:00:00,79.73,79.77,79.73,79.75,103400.0,59.7128,59.7428,59.7128,59.7278,103400.0
2014-01-09 15:00:00,79.76,79.77,79.74,79.76,142500.0,59.7353,59.7428,59.7203,59.7353,142500.0
2014-01-10 09:30:00,79.89,79.93,79.8,79.92,34300.0,59.8326,59.8626,59.7652,59.8551,34300.0
2014-01-10 10:00:00,79.93,79.95,79.91,79.92,40700.0,59.8626,59.8776,59.8476,59.8551,40700.0
2014-01-10 11:00:00,79.92,79.95,79.91,79.93,79500.0,59.8551,59.8776,59.8476,59.8626,79500.0
2014-01-10 12:00:00,79.94,79.97,79.92,79.96,78000.0,59.8701,59.8926,59.8551,59.8851,78000.0
2014-01-10 13:00:00,79.95,79.98,79.93,79.96,77800.0,59.8776,59.9001,59.8626,59.8851,77800.0
2014-01-10 14:00:00,79.96,80.0,79.95,79.98,69900.0,59.8851,59.915,59.8776,59.9001,69900.0
2014-01-10 15:00:00,79.99,80.01,79.98,79.99,142000.0,59.9075,59.9225,59.9001,59.9075,142000.0
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 10:00:00,80.01,80.02,79.99,80.02,42800.0,59.9225,59.93,59.9075,59.93,42800.0
2014-01-13 11:00:00,80.02,80.05,79.98,80.03,146900.0,59.93,59.9525,59.9001,59.9375,146900.0
2014-01-13 12:00:00,80.03,80.05,80.01,80.04,44000.0,59.9375,59.9525,59.9225,59.945,44000.0
2014-01-13 13:00:00,80.03,80.06,80.02,80.02,44700.0,59.9375,59.96,59.93,59.93,44700.0
2014-01-13 14:00:00,80.02,80.06,80.02,80.05,179200.0,59.93,59.96,59.93,59.9525,179200.0
2014-01-13 15:00:00,80.05,80.05,79.97,79.99,85300.0,59.9525,59.9525,59.8926,59.9075,85300.0
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 10:00:00,79.96,79.99,79.96,79.98,22500.0,59.8851,59.9075,59.8851,59.9001,22500.0
2014-01-14 11:00:00,79.99,79.99,79.96,79.97,30300.0,59.9075,59.9075,59.8851,59.8926,30300.0
2014-01-14 12:00:00,79.96,79.97,79.94,79.94,29400.0,59.8851,59.8926,59.8701,59.8701,29400.0
2014-01-14 13:00:00,79.93,79.95,79.9,79.92,53400.0,59.8626,59.8776,59.8401,59.8551,53400.0
2014-01-14 14:00:00,79.91,79.93,79.9,79.91,71400.0,59.8476,59.8626,59.8401,59.8476,71400.0
2014-01-14 15:00:00,79.91,79.93,79.89,79.89,78700.0,59.8476,59.8626,59.8326,59.8326,78700.0
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 10:00:00,79.86,79.86,79.83,79.85,49300.0,59.8102,59.8102,59.7877,59.8027,49300.0
2014-01-15 11:00:00,79.84,79.86,79.8,79.85,37400.0,59.7952,59.8102,59.7652,59.8027,37400.0
2014-01-15 12:00:00,79.86,79.87,79.83,79.87,49800.0,59.8102,59.8177,59.7877,59.8177,49800.0
2014-01-15 13:00:00,79.86,79.87,79.82,79.87,87400.0,59.8102,59.8177,59.7802,59.8177,87400.0
2014-01-15 14:00:00,79.87,79.89,79.85,79.89,55000.0,59.8177,59.8326,59.8027,59.8326,55000.0
2014-01-15 15:00:00,79.88,79.9,79.83,79.85,67600.0,59.8252,59.8401,59.7877,59.8027,67600.0
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 10:00:00,79.92,79.95,79.9,79.91,76600.0,59.8551,59.8776,59.8401,59.8476,76600.0
2014-01-16 11:00:00,79.92,79.95,79.9,79.93,87100.0,59.8551,59.8776,59.8401,59.8626,87100.0
2014-01-16 12:00:00,79.93,79.95,79.91,79.93,33600.0,59.8626,59.8776,59.8476,59.8626,33600.0
2014-01-16 13:00:00,79.92,79.93,79.91,79.93,34100.0,59.8551,59.8626,59.8476,59.8626,34100.0
2014-01-16 14:00:00,79.92,79.93,79.88,79.89,60100.0,59.8551,59.8626,59.8252,59.8326,60100.0
2014-01-16 15:00:00,79.89,79.92,79.89,79.91,112900.0,59.8326,59.8551,59.8326,59.8476,112900.0
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 10:00:00,79.93,79.94,79.88,79.92,35000.0,59.8626,59.8701,59.8252,59.8551,35000.0
2014-01-17 11:00:00,79.93,79.95,79.93,79.95,57500.0,59.8626,59.8776,59.8626,59.8776,57500.0
2014-01-17 12:00:00,79.95,79.96,79.94,79.95,43900.0,59.8776,59.8851,59.8701,59.8776,43900.0
2014-01-17 13:00:00,79.96,79.96,79.95,79.95,62700.0,59.8851,59.8851,59.8776,59.8776,62700.0
2014-01-17 14:00:00,79.96,79.96,79.94,79.94,87500.0,59.8851,59.8851,59.8701,59.8701,87500.0
2014-01-17 15:00:00,79.94,79.97,79.93,79.93,83900.0,59.8701,59.8926,59.8626,59.8626,83900.0
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 10:00:00,79.95,79.96,79.95,79.95,77800.0,59.8776,59.8851,59.8776,59.8776,77800.0
2014-01-21 11:00:00,79.95,79.97,79.94,79.96,136700.0,59.8776,59.8926,59.8701,59.8851,136700.0
2014-01-21 12:00:00,79.96,79.98,79.94,79.97,57200.0,59.8851,59.9001,59.8701,59.8926,57200.0
2014-01-21 13:00:00,79.98,79.98,79.92,79.93,64400.0,59.9001,59.9001,59.8551,59.8626,64400.0
2014-01-21 14:00:00,79.93,79.96,79.92,79.94,117800.0,59.8626,59.8851,59.8551,59.8701,117800.0
2014-01-21 15:00:00,79.94,79.96,79.94,79.94,114400.0,59.8701,59.8851,59.8701,59.8701,114400.0
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 10:00:00,79.89,79.91,79.87,79.89,56900.0,59.8326,59.8476,59.8177,59.8326,56900.0
2014-01-22 11:00:00,79.87,79.9,79.87,79.89,73500.0,59.8177,59.8401,59.8177,59.8326,73500.0
2014-01-22 12:00:00,79.89,79.9,79.85,79.89,40400.0,59.8326,59.8401,59.8027,59.8326,40400.0
2014-01-22 13:00:00,79.88,79.9,79.86,79.87,61100.0,59.8252,59.8401,59.8102,59.8177,61100.0
2014-01-22 14:00:00,79.86,79.89,79.86,79.87,199000.0,59.8102,59.8326,59.8102,59.8177,199000.0
2014-01-22 15:00:00,79.87,79.87,79.83,79.84,77800.0,59.8177,59.8177,59.7877,59.7952,77800.0
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 10:00:00,79.93,79.93,79.9,79.92,97400.0,59.8626,59.8626,59.8401,59.8551,97400.0
2014-01-23 11:00:00,79.92,79.93,79.88,79.93,115800.0,59.8551,59.8626,59.8252,59.8626,115800.0
2014-01-23 12:00:00,79.93,79.95,79.91,79.95,106200.0,59.8626,59.8776,59.8476,59.8776,106200.0
2014-01-23 13:00:00,79.95,79.98,79.91,79.97,193400.0,59.8776,59.9001,59.8476,59.8926,193400.0
2014-01-23 14:00:00,79.98,79.98,79.94,79.94,84900.0,59.9001,59.9001,59.8701,59.8701,84900.0
2014-01-23 15:00:00,79.94,79.96,79.89,79.9,260500.0,59.8701,59.8851,59.8326,59.8401,260500.0
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 10:00:00,79.97,79.97,79.92,79.95,130700.0,59.8926,59.8926,59.8551,59.8776,130700.0
2014-01-24 11:00:00,79.94,79.98,79.93,79.93,70400.0,59.8701,59.9001,59.8626,59.8626,70400.0
2014-01-24 12:00:00,79.93,79.95,79.92,79.93,118200.0,59.8626,59.8776,59.8551,59.8626,118200.0
2014-01-24 13:00:00,79.93,79.94,79.9,79.92,81500.0,59.8626,59.8701,59.8401,59.8551,81500.0
2014-01-24 14:00:00,79.93,79.94,79.91,79.92,75200.0,59.8626,59.8701,59.8476,59.8551,75200.0
2014-01-24 15:00:00,79.92,79.92,79.85,79.89,222300.0,59.8551,59.8551,59.8027,59.8326,222300.0
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 10:00:00,79.88,79.89,79.85,79.86,45700.0,59.8252,59.8326,59.8027,59.8102,45700.0
2014-01-27 11:00:00,79.85,79.89,79.85,79.87,56300.0,59.8027,59.8326,59.8027,59.8177,56300.0
2014-01-27 12:00:00,79.87,79.89,79.87,79.88,35400.0,59.8177,59.8326,59.8177,59.8252,35400.0
2014-01-27 13:00:00,79.89,79.89,79.85,79.87,46900.0,59.8326,59.8326,59.8027,59.8177,46900.0
2014-01-27 14:00:00,79.87,79.88,79.82,79.85,80600.0,59.8177,59.8252,59.7802,59.8027,80600.0
2014-01-27 15:00:00,79.85,79.85,79.82,79.82,105600.0,59.8027,59.8027,59.7802,59.7802,105600.0
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 10:00:00,79.92,79.97,79.91,79.96,195600.0,59.8551,59.8926,59.8476,59.8851,195600.0
2014-01-28 11:00:00,79.97,79.99,79.96,79.99,136100.0,59.8926,59.9075,59.8851,59.9075,136100.0
2014-01-28 12:00:00,79.99,80.02,79.95,80.01,130900.0,59.9075,59.93,59.8776,59.9225,130900.0
2014-01-28 13:00:00,80.02,80.02,79.98,80.0,134200.0,59.93,59.93,59.9001,59.915,134200.0
2014-01-28 14:00:00,80.01,80.04,79.97,80.04,162000.0,59.9225,59.945,59.8926,59.945,162000.0
2014-01-28 15:00:00,80.04,80.05,80.01,80.01,298400.0,59.945,59.9525,59.9225,59.9225,298400.0
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 10:00:00,80.03,80.04,80.0,80.03,38700.0,59.9375,59.945,59.915,59.9375,38700.0
2014-01-29 11:00:00,80.02,80.04,80.01,80.01,200300.0,59.93,59.945,59.9225,59.9225,200300.0
2014-01-29 12:00:00,80.02,80.02,79.99,79.99,105000.0,59.93,59.93,59.9075,59.9075,105000.0
2014-01-29 13:00:00,79.99,80.01,79.91,79.98,95000.0,59.9075,59.9225,59.8476,59.9001,95000.0
2014-01-29 14:00:00,79.98,80.05,79.92,80.05,74000.0,59.9001,59.9525,59.8551,59.9525,74000.0
2014-01-29 15:00:00,80.04,80.05,80.03,80.04,84200.0,59.945,59.9525,59.9375,59.945,84200.0
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 10:00:00,80.04,80.08,80.04,80.07,92100.0,59.945,59.9749,59.945,59.9675,92100.0
2014-01-30 11:00:00,80.06,80.07,80.04,80.06,67200.0,59.96,59.9675,59.945,59.96,67200.0
2014-01-30 12:00:00,80.07,80.07,80.03,80.05,70300.0,59.9675,59.9675,59.9375,59.9525,70300.0
2014-01-30 13:00:00,80.05,80.06,80.04,80.06,46400.0,59.9525,59.96,59.945,59.96,46400.0
2014-01-30 14:00:00,80.05,80.06,80.03,80.04,57100.0,59.9525,59.96,59.9375,59.945,57100.0
2014-01-30 15:00:00,80.04,80.07,80.04,80.04,96300.0,59.945,59.9675,59.945,59.945,96300.0
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 10:00:00,80.09,80.12,80.08,80.11,49200.0,59.9824,60.0049,59.9749,59.9974,49200.0
2014-01-31 11:00:00,80.11,80.14,80.1,80.13,66400.0,59.9974,60.0199,59.9899,60.0124,66400.0
2014-01-31 12:00:00,80.14,80.14,80.12,80.13,34200.0,60.0199,60.0199,60.0049,60.0124,34200.0
2014-01-31 13:00:00,80.12,80.13,80.1,80.11,77700.0,60.0049,60.0124,59.9899,59.9974,77700.0
2014-01-31 14:00:00,80.1,80.13,80.1,80.11,92900.0,59.9899,60.0124,59.9899,59.9974,92900.0
2014-01-31 15:00:00,80.12,80.16,80.11,80.16,105200.0,60.0049,60.0349,59.9974,60.0349,105200.0
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 10:00:00,80.01,80.08,80.01,80.07,92400.0,60.0085,60.061,60.0085,60.0535,92400.0
2014-02-03 11:00:00,80.07,80.1,80.07,80.09,51800.0,60.0535,60.076,60.0535,60.0685,51800.0
2014-02-03 12:00:00,80.09,80.1,80.07,80.1,57100.0,60.0685,60.076,60.0535,60.076,57100.0
2014-02-03 13:00:00,80.09,80.1,80.06,80.06,41400.0,60.0685,60.076,60.046,60.046,41400.0
2014-02-03 14:00:00,80.06,80.12,80.04,80.12,87900.0,60.046,60.091,60.031,60.091,87900.0
2014-02-03 15:00:00,80.12,80.14,80.1,80.13,185800.0,60.091,60.106,60.076,60.0985,185800.0
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 10:00:00,80.07,80.11,80.07,80.11,70100.0,60.0535,60.0835,60.0535,60.0835,70100.0
2014-02-04 11:00:00,80.1,80.11,80.09,80.1,25900.0,60.076,60.0835,60.0685,60.076,25900.0
2014-02-04 12:00:00,80.1,80.1,80.08,80.09,73200.0,60.076,60.076,60.061,60.0685,73200.0
2014-02-04 13:00:00,80.09,80.11,80.07,80.1,147200.0,60.0685,60.0835,60.0535,60.076,147200.0
2014-02-04 14:00:00,80.1,80.11,80.07,80.08,116900.0,60.076,60.0835,60.0535,60.061,116900.0
2014-02-04 15:00:00,80.09,80.09,80.06,80.07,153900.0,60.0685,60.0685,60.046,60.0535,153900.0
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 10:00:00,80.04,80.05,79.98,80.01,69900.0,60.031,60.0385,59.986,60.0085,69900.0
2014-02-05 11:00:00,80.0,80.05,80.0,80.04,35000.0,60.001,60.0385,60.001,60.031,35000.0
2014-02-05 12:00:00,80.04,80.05,80.01,80.04,77700.0,60.031,60.0385,60.0085,60.031,77700.0
2014-02-05 13:00:00,80.05,80.06,80.04,80.06,70700.0,60.0385,60.046,60.031,60.046,70700.0
2014-02-05 14:00:00,80.06,80.06,80.03,80.04,42300.0,60.046,60.046,60.0235,60.031,42300.0
2014-02-05 15:00:00,80.05,80.06,80.01,80.06,176700.0,60.0385,60.046,60.0085,60.046,176700.0
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 10:00:00,80.09,80.11,80.07,80.1,256900.0,60.0685,60.0835,60.0535,60.076,256900.0
2014-02-06 11:00:00,80.09,80.13,80.09,80.12,58700.0,60.0685,60.0985,60.0685,60.091,58700.0
2014-02-06 12:00:00,80.12,80.12,80.1,80.11,31500.0,60.091,60.091,60.076,60.0835,31500.0
2014-02-06 13:00:00,80.12,80.13,80.11,80.12,138700.0,60.091,60.0985,60.0835,60.091,138700.0
2014-02-06 14:00:00,80.12,80.14,80.09,80.12,63100.0,60.091,60.106,60.0685,60.091,63100.0
2014-02-06 15:00:00,80.14,80.14,80.08,80.08,74600.0,60.106,60.106,60.061,60.061,74600.0
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 10:00:00,80.17,80.19,80.14,80.18,44900.0,60.1285,60.1435,60.106,60.136,44900.0
2014-02-07 11:00:00,80.18,80.2,80.17,80.2,65000.0,60.136,60.151,60.1285,60.151,65000.0
2014-02-07 12:00:00,80.19,80.22,80.18,80.21,26700.0,60.1435,60.166,60.136,60.1585,26700.0
2014-02-07 13:00:00,80.21,80.22,80.18,80.21,53500.0,60.1585,60.166,60.136,60.1585,53500.0
2014-02-07 14:00:00,80.2,80.22,80.18,80.21,63500.0,60.151,60.166,60.136,60.1585,63500.0
2014-02-07 15:00:00,80.2,80.23,80.2,80.2,45300.0,60.151,60.1735,60.151,60.151,45300.0
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 10:00:00,80.18,80.2,80.16,80.18,76600.0,60.136,60.151,60.121,60.136,76600.0
2014-02-10 11:00:00,80.18,80.19,80.16,80.16,51400.0,60.136,60.1435,60.121,60.121,51400.0
2014-02-10 12:00:00,80.16,80.19,80.16,80.19,63900.0,60.121,60.1435,60.121,60.1435,63900.0
2014-02-10 13:00:00,80.19,80.2,80.18,80.19,20300.0,60.1435,60.151,60.136,60.1435,20300.0
2014-02-10 14:00:00,80.18,80.19,80.17,80.18,58700.0,60.136,60.1435,60.1285,60.136,58700.0
2014-02-10 15:00:00,80.18,80.19,80.15,80.15,104300.0,60.136,60.1435,60.1135,60.1135,104300.0
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 10:00:00,80.13,80.18,80.12,80.17,140200.0,60.0985,60.136,60.091,60.1285,140200.0
2014-02-11 11:00:00,80.17,80.18,80.14,80.15,55700.0,60.1285,60.136,60.106,60.1135,55700.0
2014-02-11 12:00:00,80.15,80.16,80.13,80.16,63900.0,60.1135,60.121,60.0985,60.121,63900.0
2014-02-11 13:00:00,80.16,80.17,80.04,80.16,165400.0,60.121,60.1285,60.031,60.121,165400.0
2014-02-11 14:00:00,80.17,80.17,80.13,80.14,115300.0,60.1285,60.1285,60.0985,60.106,115300.0
2014-02-11 15:00:00,80.14,80.16,80.1,80.11,187500.0,60.106,60.121,60.076,60.0835,187500.0
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 10:00:00,80.09,80.09,80.07,80.07,29700.0,60.0685,60.0685,60.0535,60.0535,29700.0
2014-02-12 11:00:00,80.07,80.08,80.05,80.05,54900.0,60.0535,60.061,60.0385,60.0385,54900.0
2014-02-12 12:00:00,80.06,80.06,80.03,80.04,124500.0,60.046,60.046,60.0235,60.031,124500.0
2014-02-12 13:00:00,80.05,80.07,80.04,80.06,49100.0,60.0385,60.0535,60.031,60.046,49100.0
2014-02-12 14:00:00,80.07,80.09,80.06,80.08,79100.0,60.0535,60.0685,60.046,60.061,79100.0
2014-02-12 15:00:00,80.08,80.09,80.05,80.08,99400.0,60.061,60.0685,60.0385,60.061,99400.0
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 10:00:00,80.14,80.15,80.12,80.13,27500.0,60.106,60.1135,60.091,60.0985,27500.0
2014-02-13 11:00:00,80.12,80.16,80.12,80.13,33500.0,60.091,60.121,60.091,60.0985,33500.0
2014-02-13 12:00:00,80.14,80.16,80.12,80.14,42500.0,60.106,60.121,60.091,60.106,42500.0
2014-02-13 13:00:00,80.14,80.16,80.13,80.15,45400.0,60.106,60.121,60.0985,60.1135,45400.0
2014-02-13 14:00:00,80.15,80.16,80.12,80.12,77100.0,60.1135,60.121,60.091,60.091,77100.0
2014-02-13 15:00:00,80.12,80.14,80.11,80.12,83500.0,60.091,60.106,60.0835,60.091,83500.0
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 10:00:00,80.17,80.18,80.13,80.16,59100.0,60.1285,60.136,60.0985,60.121,59100.0
2014-02-14 11:00:00,80.16,80.16,80.13,80.16,79200.0,60.121,60.121,60.0985,60.121,79200.0
2014-02-14 12:00:00,80.16,80.17,80.15,80.17,88100.0,60.121,60.1285,60.1135,60.1285,88100.0
2014-02-14 13:00:00,80.16,80.17,80.12,80.16,112000.0,60.121,60.1285,60.091,60.121,112000.0
2014-02-14 14:00:00,80.16,80.17,80.13,80.14,177500.0,60.121,60.1285,60.0985,60.106,177500.0
2014-02-14 15:00:00,80.13,80.15,80.12,80.13,129500.0,60.0985,60.1135,60.091,60.0985,129500.0
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 10:00:00,80.2,80.22,80.19,80.22,76400.0,60.151,60.166,60.1435,60.166,76400.0
2014-02-18 11:00:00,80.21,80.22,80.17,80.22,46600.0,60.1585,60.166,60.1285,60.166,46600.0
2014-02-18 12:00:00,80.21,80.24,80.21,80.24,48000.0,60.1585,60.181,60.1585,60.181,48000.0
2014-02-18 13:00:00,80.24,80.25,80.22,80.24,59900.0,60.181,60.1885,60.166,60.181,59900.0
2014-02-18 14:00:00,80.25,80.25,80.22,80.24,73500.0,60.1885,60.1885,60.166,60.181,73500.0
2014-02-18 15:00:00,80.23,80.23,80.19,80.2,165500.0,60.1735,60.1735,60.1435,60.151,165500.0
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 10:00:00,80.28,80.28,80.25,80.27,22100.0,60.211,60.211,60.1885,60.2035,22100.0
2014-02-19 11:00:00,80.26,80.28,80.24,80.27,111400.0,60.196,60.211,60.181,60.2035,111400.0
2014-02-19 12:00:00,80.27,80.27,80.24,80.24,30700.0,60.2035,60.2035,60.181,60.181,30700.0
2014-02-19 13:00:00,80.24,80.26,80.23,80.24,37200.0,60.181,60.196,60.1735,60.181,37200.0
2014-02-19 14:00:00,80.25,80.25,80.19,80.2,62800.0,60.1885,60.1885,60.1435,60.151,62800.0
2014-02-19 15:00:00,80.2,80.21,80.18,80.19,88700.0,60.151,60.1585,60.136,60.1435,88700.0
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 10:00:00,80.12,80.15,80.12,80.12,35100.0,60.091,60.1135,60.091,60.091,35100.0
2014-02-20 11:00:00,80.12,80.13,80.12,80.12,37900.0,60.091,60.0985,60.091,60.091,37900.0
2014-02-20 12:00:00,80.13,80.13,80.11,80.12,56400.0,60.0985,60.0985,60.0835,60.091,56400.0
2014-02-20 13:00:00,80.12,80.13,80.11,80.12,61700.0,60.091,60.0985,60.0835,60.091,61700.0
2014-02-20 14:00:00,80.12,80.15,80.11,80.15,105900.0,60.091,60.1135,60.0835,60.1135,105900.0
2014-02-20 15:00:00,80.15,80.15,80.11,80.11,116500.0,60.1135,60.1135,60.0835,60.0835,116500.0
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 10:00:00,80.09,80.11,80.09,80.11,36700.0,60.0685,60.0835,60.0685,60.0835,36700.0
2014-02-21 11:00:00,80.11,80.13,80.1,80.12,23400.0,60.0835,60.0985,60.076,60.091,23400.0
2014-02-21 12:00:00,80.12,80.13,80.11,80.12,38400.0,60.091,60.0985,60.0835,60.091,38400.0
2014-02-21 13:00:00,80.13,80.15,80.12,80.15,214100.0,60.0985,60.1135,60.091,60.1135,214100.0
2014-02-21 14:00:00,80.14,80.16,80.14,80.16,49300.0,60.106,60.121,60.106,60.121,49300.0
2014-02-21 15:00:00,80.16,80.16,80.15,80.16,100100.0,60.121,60.121,60.1135,60.121,100100.0
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 10:00:00,80.13,80.16,80.13,80.14,42400.0,60.0985,60.121,60.0985,60.106,42400.0
2014-02-24 11:00:00,80.15,80.15,80.14,80.14,29000.0,60.1135,60.1135,60.106,60.106,29000.0
2014-02-24 12:00:00,80.15,80.16,80.14,80.15,53700.0,60.1135,60.121,60.106,60.1135,53700.0
2014-02-24 13:00:00,80.14,80.15,80.13,80.14,69600.0,60.106,60.1135,60.0985,60.106,69600.0
2014-02-24 14:00:00,80.15,80.16,80.14,80.16,88800.0,60.1135,60.121,60.106,60.121,88800.0
2014-02-24 15:00:00,80.15,80.16,80.14,80.15,94400.0,60.1135,60.121,60.106,60.1135,94400.0
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 10:00:00,80.17,80.19,80.17,80.17,69800.0,60.1285,60.1435,60.1285,60.1285,69800.0
2014-02-25 11:00:00,80.18,80.21,80.17,80.21,68500.0,60.136,60.1585,60.1285,60.1585,68500.0
2014-02-25 12:00:00,80.2,80.21,80.18,80.2,79500.0,60.151,60.1585,60.136,60.151,79500.0
2014-02-25 13:00:00,80.19,80.2,80.19,80.2,47100.0,60.1435,60.151,60.1435,60.151,47100.0
2014-02-25 14:00:00,80.19,80.22,80.19,80.22,126800.0,60.1435,60.166,60.1435,60.166,126800.0
2014-02-25 15:00:00,80.22,80.22,80.2,80.21,110700.0,60.166,60.166,60.151,60.1585,110700.0
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 10:00:00,80.2,80.22,80.2,80.22,56700.0,60.151,60.166,60.151,60.166,56700.0
2014-02-26 11:00:00,80.2,80.22,80.19,80.2,79900.0,60.151,60.166,60.1435,60.151,79900.0
2014-02-26 12:00:00,80.2,80.21,80.2,80.2,46800.0,60.151,60.1585,60.151,60.151,46800.0
2014-02-26 13:00:00,80.2,80.23,80.2,80.21,81100.0,60.151,60.1735,60.151,60.1585,81100.0
2014-02-26 14:00:00,80.21,80.27,80.21,80.26,83100.0,60.1585,60.2035,60.1585,60.196,83100.0
2014-02-26 15:00:00,80.26,80.28,80.24,80.26,82900.0,60.196,60.211,60.181,60.196,82900.0
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 10:00:00,80.28,80.32,80.28,80.32,40200.0,60.211,60.241,60.211,60.241,40200.0
2014-02-27 11:00:00,80.32,80.33,80.3,80.33,28400.0,60.241,60.2485,60.226,60.2485,28400.0
2014-02-27 12:00:00,80.33,80.35,80.3,80.35,154800.0,60.2485,60.2635,60.226,60.2635,154800.0
2014-02-27 13:00:00,80.35,80.35,80.32,80.34,95700.0,60.2635,60.2635,60.241,60.256,95700.0
2014-02-27 14:00:00,80.34,80.35,80.3,80.32,92100.0,60.256,60.2635,60.226,60.241,92100.0
2014-02-27 15:00:00,80.31,80.34,80.29,80.33,126000.0,60.2335,60.256,60.2185,60.2485,126000.0
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 10:00:00,80.27,80.29,80.24,80.28,82100.0,60.2035,60.2185,60.181,60.211,82100.0
2014-02-28 11:00:00,80.28,80.31,80.26,80.28,63100.0,60.211,60.2335,60.196,60.211,63100.0
2014-02-28 12:00:00,80.29,80.32,80.27,80.31,58400.0,60.2185,60.241,60.2035,60.2335,58400.0
2014-02-28 13:00:00,80.31,80.33,80.29,80.3,74100.0,60.2335,60.2485,60.2185,60.226,74100.0
2014-02-28 14:00:00,80.29,80.33,80.28,80.31,118400.0,60.2185,60.2485,60.211,60.2335,118400.0
2014-02-28 15:00:00,80.31,80.34,80.3,80.33,63000.0,60.2335,60.256,60.226,60.2485,63000.0
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 10:00:00,80.21,80.24,80.19,80.21,60100.0,60.2478,60.2703,60.2328,60.2478,60100.0
2014-03-03 11:00:00,80.2,80.26,80.2,80.25,102000.0,60.2403,60.2854,60.2403,60.2778,102000.0
2014-03-03 12:00:00,80.25,80.26,80.21,80.21,51900.0,60.2778,60.2854,60.2478,60.2478,51900.0
2014-03-03 13:00:00,80.21,80.25,80.21,80.24,35200.0,60.2478,60.2778,60.2478,60.2703,35200.0
2014-03-03 14:00:00,80.25,80.27,80.21,80.23,63800.0,60.2778,60.2929,60.2478,60.2628,63800.0
2014-03-03 15:00:00,80.25,80.25,80.19,80.2,74200.0,60.2778,60.2778,60.2328,60.2403,74200.0
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 10:00:00,80.17,80.19,80.14,80.14,55200.0,60.2177,60.2328,60.1952,60.1952,55200.0
2014-03-04 11:00:00,80.14,80.16,80.11,80.15,90600.0,60.1952,60.2102,60.1727,60.2027,90600.0
2014-03-04 12:00:00,80.15,80.17,80.14,80.16,36200.0,60.2027,60.2177,60.1952,60.2102,36200.0
2014-03-04 13:00:00,80.16,80.16,80.15,80.16,35800.0,60.2102,60.2102,60.2027,60.2102,35800.0
2014-03-04 14:00:00,80.15,80.17,80.14,80.16,52600.0,60.2027,60.2177,60.1952,60.2102,52600.0
2014-03-04 15:00:00,80.17,80.17,80.11,80.11,189000.0,60.2177,60.2177,60.1727,60.1727,189000.0
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 10:00:00,80.06,80.11,80.05,80.09,51700.0,60.1351,60.1727,60.1276,60.1577,51700.0
2014-03-05 11:00:00,80.1,80.11,80.07,80.09,39100.0,60.1652,60.1727,60.1426,60.1577,39100.0
2014-03-05 12:00:00,80.09,80.1,80.08,80.08,31300.0,60.1577,60.1652,60.1501,60.1501,31300.0
2014-03-05 13:00:00,80.08,80.11,80.08,80.11,118100.0,60.1501,60.1727,60.1501,60.1727,118100.0
2014-03-05 14:00:00,80.1,80.12,80.1,80.12,194900.0,60.1652,60.1802,60.1652,60.1802,194900.0
2014-03-05 15:00:00,80.12,80.12,80.09,80.09,89900.0,60.1802,60.1802,60.1577,60.1577,89900.0
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 10:00:00,80.04,80.05,80.0,80.03,211700.0,60.1201,60.1276,60.0901,60.1126,211700.0
2014-03-06 11:00:00,80.04,80.06,80.01,80.05,82100.0,60.1201,60.1351,60.0976,60.1276,82100.0
2014-03-06 12:00:00,80.05,80.06,80.05,80.06,103900.0,60.1276,60.1351,60.1276,60.1351,103900.0
2014-03-06 13:00:00,80.06,80.09,80.04,80.06,153300.0,60.1351,60.1577,60.1201,60.1351,153300.0
2014-03-06 14:00:00,80.04,80.06,80.04,80.04,54000.0,60.1201,60.1351,60.1201,60.1201,54000.0
2014-03-06 15:00:00,80.05,80.06,80.04,80.04,105400.0,60.1276,60.1351,60.1201,60.1201,105400.0
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 10:00:00,79.96,79.97,79.93,79.97,40100.0,60.06,60.0675,60.0375,60.0675,40100.0
2014-03-07 11:00:00,79.97,80.0,79.96,79.98,51100.0,60.0675,60.0901,60.06,60.075,51100.0
2014-03-07 12:00:00,79.99,80.0,79.98,80.0,55500.0,60.0825,60.0901,60.075,60.0901,55500.0
2014-03-07 13:00:00,80.0,80.0,79.97,79.98,47500.0,60.0901,60.0901,60.0675,60.075,47500.0
2014-03-07 14:00:00,79.97,80.0,79.94,79.99,108100.0,60.0675,60.0901,60.045,60.0825,108100.0
2014-03-07 15:00:00,79.99,79.99,79.93,79.94,164300.0,60.0825,60.0825,60.0375,60.045,164300.0
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 10:00:00,79.97,80.0,79.96,79.98,53000.0,60.0675,60.0901,60.06,60.075,53000.0
2014-03-10 11:00:00,79.99,80.0,79.94,79.98,307900.0,60.0825,60.0901,60.045,60.075,307900.0
2014-03-10 12:00:00,79.98,80.01,79.98,80.0,56400.0,60.075,60.0976,60.075,60.0901,56400.0
2014-03-10 13:00:00,79.99,80.0,79.98,80.0,25800.0,60.0825,60.0901,60.075,60.0901,25800.0
2014-03-10 14:00:00,79.98,80.0,79.97,79.98,72600.0,60.075,60.0901,60.0675,60.075,72600.0
2014-03-10 15:00:00,79.98,79.99,79.96,79.98,130900.0,60.075,60.0825,60.06,60.075,130900.0
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 10:00:00,80.0,80.01,79.97,79.99,56900.0,60.0901,60.0976,60.0675,60.0825,56900.0
2014-03-11 11:00:00,79.98,79.99,79.95,79.99,39800.0,60.075,60.0825,60.0525,60.0825,39800.0
2014-03-11 12:00:00,79.98,80.0,79.97,80.0,50100.0,60.075,60.0901,60.0675,60.0901,50100.0
2014-03-11 13:00:00,80.0,80.01,79.98,79.98,143400.0,60.0901,60.0976,60.075,60.075,143400.0
2014-03-11 14:00:00,79.98,80.0,79.98,80.0,42200.0,60.075,60.0901,60.075,60.0901,42200.0
2014-03-11 15:00:00,79.99,80.0,79.97,79.97,40100.0,60.0825,60.0901,60.0675,60.0675,40100.0
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 10:00:00,80.06,80.07,80.03,80.06,58100.0,60.1351,60.1426,60.1126,60.1351,58100.0
2014-03-12 11:00:00,80.06,80.06,80.04,80.05,19200.0,60.1351,60.1351,60.1201,60.1276,19200.0
2014-03-12 12:00:00,80.05,80.05,80.04,80.05,77600.0,60.1276,60.1276,60.1201,60.1276,77600.0
2014-03-12 13:00:00,80.05,80.05,80.04,80.04,48600.0,60.1276,60.1276,60.1201,60.1201,48600.0
2014-03-12 14:00:00,80.05,80.07,80.05,80.07,62500.0,60.1276,60.1426,60.1276,60.1426,62500.0
2014-03-12 15:00:00,80.06,80.07,80.05,80.05,47100.0,60.1351,60.1426,60.1276,60.1276,47100.0
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 10:00:00,79.95,79.98,79.94,79.95,112200.0,60.0525,60.075,60.045,60.0525,112200.0
2014-03-13 11:00:00,79.95,80.01,79.94,79.99,119800.0,60.0525,60.0976,60.045,60.0825,119800.0
2014-03-13 12:00:00,80.0,80.04,79.99,80.01,174200.0,60.0901,60.1201,60.0825,60.0976,174200.0
2014-03-13 13:00:00,80.02,80.02,79.99,80.0,350100.0,60.1051,60.1051,60.0825,60.0901,350100.0
2014-03-13 14:00:00,79.99,80.0,79.97,79.98,484400.0,60.0825,60.0901,60.0675,60.075,484400.0
2014-03-13 15:00:00,79.98,80.01,79.98,80.0,476900.0,60.075,60.0976,60.075,60.0901,476900.0
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 10:00:00,80.03,80.04,79.98,80.03,92800.0,60.1126,60.1201,60.075,60.1126,92800.0
2014-03-14 11:00:00,80.04,80.05,80.0,80.01,83000.0,60.1201,60.1276,60.0901,60.0976,83000.0
2014-03-14 12:00:00,80.02,80.05,80.0,80.02,149900.0,60.1051,60.1276,60.0901,60.1051,149900.0
2014-03-14 13:00:00,80.01,80.03,80.0,80.01,37000.0,60.0976,60.1126,60.0901,60.0976,37000.0
2014-03-14 14:00:00,80.01,80.03,80.0,80.02,105500.0,60.0976,60.1126,60.0901,60.1051,105500.0
2014-03-14 15:00:00,80.02,80.02,80.0,80.01,65300.0,60.1051,60.1051,60.0901,60.0976,65300.0
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 10:00:00,80.01,80.03,80.0,80.02,123800.0,60.0976,60.1126,60.0901,60.1051,123800.0
2014-03-17 11:00:00,80.02,80.03,80.01,80.02,22700.0,60.1051,60.1126,60.0976,60.1051,22700.0
2014-03-17 12:00:00,80.01,80.04,80.01,80.03,36000.0,60.0976,60.1201,60.0976,60.1126,36000.0
2014-03-17 13:00:00,80.03,80.04,80.02,80.03,44600.0,60.1126,60.1201,60.1051,60.1126,44600.0
2014-03-17 14:00:00,80.03,80.03,80.02,80.03,89300.0,60.1126,60.1126,60.1051,60.1126,89300.0
2014-03-17 15:00:00,80.02,80.03,80.02,80.02,51400.0,60.1051,60.1126,60.1051,60.1051,51400.0
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 10:00:00,80.02,80.02,79.99,79.99,87600.0,60.1051,60.1051,60.0825,60.0825,87600.0
2014-03-18 11:00:00,79.99,80.01,79.99,80.0,128400.0,60.0825,60.0976,60.0825,60.0901,128400.0
2014-03-18 12:00:00,80.0,80.02,79.99,80.02,133100.0,60.0901,60.1051,60.0825,60.1051,133100.0
2014-03-18 13:00:00,80.01,80.03,80.01,80.03,205500.0,60.0976,60.1126,60.0976,60.1126,205500.0
2014-03-18 14:00:00,80.03,80.03,80.01,80.02,114800.0,60.1126,60.1126,60.0976,60.1051,114800.0
2014-03-18 15:00:00,80.02,80.07,80.02,80.06,148100.0,60.1051,60.1426,60.1051,60.1351,148100.0
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 10:00:00,80.06,80.06,80.04,80.05,57500.0,60.1351,60.1351,60.1201,60.1276,57500.0
2014-03-19 11:00:00,80.04,80.06,80.04,80.04,39900.0,60.1201,60.1351,60.1201,60.1201,39900.0
2014-03-19 12:00:00,80.05,80.06,80.04,80.06,32500.0,60.1276,60.1351,60.1201,60.1351,32500.0
2014-03-19 13:00:00,80.06,80.06,80.04,80.05,63900.0,60.1351,60.1351,60.1201,60.1276,63900.0
2014-03-19 14:00:00,80.04,80.04,79.87,79.87,212200.0,60.1201,60.1201,59.9924,59.9924,212200.0
2014-03-19 15:00:00,79.87,79.87,79.77,79.83,209100.0,59.9924,59.9924,59.9173,59.9624,209100.0
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 10:00:00,79.84,79.84,79.81,79.81,92400.0,59.9699,59.9699,59.9473,59.9473,92400.0
2014-03-20 11:00:00,79.81,79.84,79.81,79.82,48200.0,59.9473,59.9699,59.9473,59.9549,48200.0
2014-03-20 12:00:00,79.83,79.85,79.82,79.83,46500.0,59.9624,59.9774,59.9549,59.9624,46500.0
2014-03-20 13:00:00,79.84,79.85,79.83,79.84,111500.0,59.9699,59.9774,59.9624,59.9699,111500.0
2014-03-20 14:00:00,79.84,79.85,79.81,79.84,80700.0,59.9699,59.9774,59.9473,59.9699,80700.0
2014-03-20 15:00:00,79.83,79.85,79.82,79.83,123500.0,59.9624,59.9774,59.9549,59.9624,123500.0
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 10:00:00,79.8,79.82,79.79,79.81,36500.0,59.9398,59.9549,59.9323,59.9473,36500.0
2014-03-21 11:00:00,79.81,79.84,79.81,79.84,34700.0,59.9473,59.9699,59.9473,59.9699,34700.0
2014-03-21 12:00:00,79.82,79.85,79.82,79.85,23200.0,59.9549,59.9774,59.9549,59.9774,23200.0
2014-03-21 13:00:00,79.85,79.88,79.84,79.87,43500.0,59.9774,59.9999,59.9699,59.9924,43500.0
2014-03-21 14:00:00,79.88,79.88,79.85,79.86,79500.0,59.9999,59.9999,59.9774,59.9849,79500.0
2014-03-21 15:00:00,79.86,79.87,79.85,79.86,73300.0,59.9849,59.9924,59.9774,59.9849,73300.0
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 10:00:00,79.79,79.8,79.78,79.79,28900.0,59.9323,59.9398,59.9248,59.9323,28900.0
2014-03-24 11:00:00,79.8,79.8,79.78,79.8,51600.0,59.9398,59.9398,59.9248,59.9398,51600.0
2014-03-24 12:00:00,79.8,79.81,79.77,79.8,38600.0,59.9398,59.9473,59.9173,59.9398,38600.0
2014-03-24 13:00:00,79.8,79.8,79.78,79.79,28400.0,59.9398,59.9398,59.9248,59.9323,28400.0
2014-03-24 14:00:00,79.78,79.8,79.78,79.8,67900.0,59.9248,59.9398,59.9248,59.9398,67900.0
2014-03-24 15:00:00,79.79,79.81,79.77,79.79,186100.0,59.9323,59.9473,59.9173,59.9323,186100.0
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 10:00:00,79.76,79.8,79.76,79.78,65300.0,59.9098,59.9398,59.9098,59.9248,65300.0
2014-03-25 11:00:00,79.78,79.82,79.78,79.79,90000.0,59.9248,59.9549,59.9248,59.9323,90000.0
2014-03-25 12:00:00,79.79,79.82,79.79,79.79,127300.0,59.9323,59.9549,59.9323,59.9323,127300.0
2014-03-25 13:00:00,79.79,79.82,79.79,79.81,113300.0,59.9323,59.9549,59.9323,59.9473,113300.0
2014-03-25 14:00:00,79.81,79.83,79.78,79.79,179800.0,59.9473,59.9624,59.9248,59.9323,179800.0
2014-03-25 15:00:00,79.78,79.79,79.76,79.77,883500.0,59.9248,59.9323,59.9098,59.9173,883500.0
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 10:00:00,79.84,79.87,79.83,79.85,107300.0,59.9699,59.9924,59.9624,59.9774,107300.0
2014-03-26 11:00:00,79.85,79.87,79.84,79.86,73900.0,59.9774,59.9924,59.9699,59.9849,73900.0
2014-03-26 12:00:00,79.86,79.87,79.82,79.85,1635700.0,59.9849,59.9924,59.9549,59.9774,1635700.0
2014-03-26 13:00:00,79.85,79.92,79.84,79.91,200700.0,59.9774,60.03,59.9699,60.0225,200700.0
2014-03-26 14:00:00,79.91,79.92,79.9,79.91,168100.0,60.0225,60.03,60.0149,60.0225,168100.0
2014-03-26 15:00:00,79.9,79.92,79.9,79.9,138100.0,60.0149,60.03,60.0149,60.0149,138100.0
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 10:00:00,79.84,79.88,79.83,79.88,157200.0,59.9699,59.9999,59.9624,59.9999,157200.0
2014-03-27 11:00:00,79.87,79.91,79.87,79.9,40500.0,59.9924,60.0225,59.9924,60.0149,40500.0
2014-03-27 12:00:00,79.91,79.92,79.89,79.9,65000.0,60.0225,60.03,60.0074,60.0149,65000.0
2014-03-27 13:00:00,79.91,79.93,79.89,79.92,45800.0,60.0225,60.0375,60.0074,60.03,45800.0
2014-03-27 14:00:00,79.91,79.97,79.91,79.95,44700.0,60.0225,60.0675,60.0225,60.0525,44700.0
2014-03-27 15:00:00,79.95,79.96,79.91,79.92,48600.0,60.0525,60.06,60.0225,60.03,48600.0
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 10:00:00,79.89,79.9,79.88,79.88,100500.0,60.0074,60.0149,59.9999,59.9999,100500.0
2014-03-28 11:00:00,79.87,79.88,79.86,79.88,114500.0,59.9924,59.9999,59.9849,59.9999,114500.0
2014-03-28 12:00:00,79.87,79.88,79.87,79.88,36000.0,59.9924,59.9999,59.9924,59.9999,36000.0
2014-03-28 13:00:00,79.88,79.88,79.87,79.88,49400.0,59.9999,59.9999,59.9924,59.9999,49400.0
2014-03-28 14:00:00,79.88,79.91,79.87,79.9,75100.0,59.9999,60.0225,59.9924,60.0149,75100.0
2014-03-28 15:00:00,79.91,79.91,79.88,79.88,58300.0,60.0225,60.0225,59.9999,59.9999,58300.0
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 10:00:00,79.89,79.93,79.87,79.91,71900.0,60.0074,60.0375,59.9924,60.0225,71900.0
2014-03-31 11:00:00,79.9,79.92,79.89,79.9,56100.0,60.0149,60.03,60.0074,60.0149,56100.0
2014-03-31 12:00:00,79.91,79.93,79.9,79.92,61600.0,60.0225,60.0375,60.0149,60.03,61600.0
2014-03-31 13:00:00,79.93,79.93,79.91,79.92,42400.0,60.0375,60.0375,60.0225,60.03,42400.0
2014-03-31 14:00:00,79.93,79.95,79.91,79.94,48400.0,60.0375,60.0525,60.0225,60.045,48400.0
2014-03-31 15:00:00,79.94,79.98,79.93,79.98,89700.0,60.045,60.075,60.0375,60.075,89700.0
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 10:00:00,79.79,79.81,79.77,79.78,85200.0,60.0285,60.0435,60.0134,60.0209,85200.0
2014-04-01 11:00:00,79.77,79.8,79.76,79.79,122600.0,60.0134,60.036,60.0059,60.0285,122600.0
2014-04-01 12:00:00,79.79,79.81,79.79,79.81,97900.0,60.0285,60.0435,60.0285,60.0435,97900.0
2014-04-01 13:00:00,79.8,79.81,79.79,79.79,89000.0,60.036,60.0435,60.0285,60.0285,89000.0
2014-04-01 14:00:00,79.79,79.81,79.77,79.78,100700.0,60.0285,60.0435,60.0134,60.0209,100700.0
2014-04-01 15:00:00,79.78,79.8,79.77,79.78,137900.0,60.0209,60.036,60.0134,60.0209,137900.0
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 10:00:00,79.79,79.79,79.76,79.77,57700.0,60.0285,60.0285,60.0059,60.0134,57700.0
2014-04-02 11:00:00,79.78,79.8,79.77,79.78,15500.0,60.0209,60.036,60.0134,60.0209,15500.0
2014-04-02 12:00:00,79.79,79.8,79.77,79.77,26500.0,60.0285,60.036,60.0134,60.0134,26500.0
2014-04-02 13:00:00,79.77,79.8,79.76,79.77,74100.0,60.0134,60.036,60.0059,60.0134,74100.0
2014-04-02 14:00:00,79.76,79.78,79.76,79.78,169000.0,60.0059,60.0209,60.0059,60.0209,169000.0
2014-04-02 15:00:00,79.78,79.78,79.74,79.75,82900.0,60.0209,60.0209,59.9908,59.9984,82900.0
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 10:00:00,79.78,79.83,79.78,79.83,56400.0,60.0209,60.0585,60.0209,60.0585,56400.0
2014-04-03 11:00:00,79.83,79.84,79.79,79.83,47100.0,60.0585,60.0661,60.0285,60.0585,47100.0
2014-04-03 12:00:00,79.83,79.83,79.81,79.81,42800.0,60.0585,60.0585,60.0435,60.0435,42800.0
2014-04-03 13:00:00,79.82,79.82,79.81,79.81,33500.0,60.051,60.051,60.0435,60.0435,33500.0
2014-04-03 14:00:00,79.81,79.83,79.81,79.81,34100.0,60.0435,60.0585,60.0435,60.0435,34100.0
2014-04-03 15:00:00,79.81,79.83,79.79,79.8,81600.0,60.0435,60.0585,60.0285,60.036,81600.0
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 10:00:00,79.92,79.94,79.91,79.94,51000.0,60.1263,60.1413,60.1187,60.1413,51000.0
2014-04-04 11:00:00,79.94,79.98,79.93,79.96,49500.0,60.1413,60.1714,60.1338,60.1563,49500.0
2014-04-04 12:00:00,79.97,79.98,79.96,79.98,33900.0,60.1639,60.1714,60.1563,60.1714,33900.0
2014-04-04 13:00:00,79.98,79.99,79.96,79.97,46000.0,60.1714,60.1789,60.1563,60.1639,46000.0
2014-04-04 14:00:00,79.97,79.97,79.94,79.96,46100.0,60.1639,60.1639,60.1413,60.1563,46100.0
2014-04-04 15:00:00,79.95,79.97,79.92,79.93,89200.0,60.1488,60.1639,60.1263,60.1338,89200.0
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 10:00:00,80.04,80.04,80.0,80.02,45400.0,60.2165,60.2165,60.1864,60.2015,45400.0
2014-04-07 11:00:00,80.01,80.03,80.0,80.02,82800.0,60.194,60.209,60.1864,60.2015,82800.0
2014-04-07 12:00:00,80.03,80.04,80.02,80.04,38000.0,60.209,60.2165,60.2015,60.2165,38000.0
2014-04-07 13:00:00,80.04,80.05,80.03,80.05,39400.0,60.2165,60.2241,60.209,60.2241,39400.0
2014-04-07 14:00:00,80.04,80.05,80.04,80.05,60700.0,60.2165,60.2241,60.2165,60.2241,60700.0
2014-04-07 15:00:00,80.05,80.05,80.02,80.02,97500.0,60.2241,60.2241,60.2015,60.2015,97500.0
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 10:00:00,80.05,80.07,80.03,80.06,66700.0,60.2241,60.2391,60.209,60.2316,66700.0
2014-04-08 11:00:00,80.06,80.06,80.03,80.03,81600.0,60.2316,60.2316,60.209,60.209,81600.0
2014-04-08 12:00:00,80.03,80.06,80.03,80.05,25800.0,60.209,60.2316,60.209,60.2241,25800.0
2014-04-08 13:00:00,80.05,80.06,80.05,80.06,29200.0,60.2241,60.2316,60.2241,60.2316,29200.0
2014-04-08 14:00:00,80.07,80.07,80.05,80.06,35500.0,60.2391,60.2391,60.2241,60.2316,35500.0
2014-04-08 15:00:00,80.06,80.09,80.06,80.09,56400.0,60.2316,60.2542,60.2316,60.2542,56400.0
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 10:00:00,80.06,80.08,80.05,80.07,41700.0,60.2316,60.2466,60.2241,60.2391,41700.0
2014-04-09 11:00:00,80.07,80.08,80.06,80.06,68900.0,60.2391,60.2466,60.2316,60.2316,68900.0
2014-04-09 12:00:00,80.06,80.07,80.05,80.06,56400.0,60.2316,60.2391,60.2241,60.2316,56400.0
2014-04-09 13:00:00,80.05,80.06,80.03,80.06,35700.0,60.2241,60.2316,60.209,60.2316,35700.0
2014-04-09 14:00:00,80.06,80.19,80.06,80.18,86800.0,60.2316,60.3294,60.2316,60.3219,86800.0
2014-04-09 15:00:00,80.17,80.19,80.15,80.17,160400.0,60.3143,60.3294,60.2993,60.3143,160400.0
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 10:00:00,80.18,80.2,80.17,80.19,72700.0,60.3219,60.3369,60.3143,60.3294,72700.0
2014-04-10 11:00:00,80.19,80.24,80.19,80.22,96900.0,60.3294,60.367,60.3294,60.352,96900.0
2014-04-10 12:00:00,80.23,80.24,80.22,80.22,30800.0,60.3595,60.367,60.352,60.352,30800.0
2014-04-10 13:00:00,80.23,80.27,80.23,80.26,65500.0,60.3595,60.3896,60.3595,60.382,65500.0
2014-04-10 14:00:00,80.26,80.27,80.25,80.25,57000.0,60.382,60.3896,60.3745,60.3745,57000.0
2014-04-10 15:00:00,80.26,80.27,80.23,80.24,52900.0,60.382,60.3896,60.3595,60.367,52900.0
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 10:00:00,80.26,80.27,80.24,80.24,70400.0,60.382,60.3896,60.367,60.367,70400.0
2014-04-11 11:00:00,80.24,80.25,80.21,80.23,24800.0,60.367,60.3745,60.3444,60.3595,24800.0
2014-04-11 12:00:00,80.23,80.24,80.22,80.22,18500.0,60.3595,60.367,60.352,60.352,18500.0
2014-04-11 13:00:00,80.23,80.23,80.21,80.22,25600.0,60.3595,60.3595,60.3444,60.352,25600.0
2014-04-11 14:00:00,80.23,80.23,80.22,80.22,57100.0,60.3595,60.3595,60.352,60.352,57100.0
2014-04-11 15:00:00,80.22,80.24,80.21,80.24,56800.0,60.352,60.367,60.3444,60.367,56800.0
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 10:00:00,80.21,80.22,80.18,80.19,32700.0,60.3444,60.352,60.3219,60.3294,32700.0
2014-04-14 11:00:00,80.18,80.2,80.18,80.18,27500.0,60.3219,60.3369,60.3219,60.3219,27500.0
2014-04-14 12:00:00,80.2,80.2,80.18,80.2,33600.0,60.3369,60.3369,60.3219,60.3369,33600.0
2014-04-14 13:00:00,80.2,80.21,80.18,80.18,42100.0,60.3369,60.3444,60.3219,60.3219,42100.0
2014-04-14 14:00:00,80.19,80.22,80.18,80.21,51400.0,60.3294,60.352,60.3219,60.3444,51400.0
2014-04-14 15:00:00,80.21,80.22,80.2,80.22,75000.0,60.3444,60.352,60.3369,60.352,75000.0
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 10:00:00,80.19,80.23,80.18,80.22,62100.0,60.3294,60.3595,60.3219,60.352,62100.0
2014-04-15 11:00:00,80.21,80.22,80.2,80.21,23400.0,60.3444,60.352,60.3369,60.3444,23400.0
2014-04-15 12:00:00,80.21,80.24,80.21,80.24,34100.0,60.3444,60.367,60.3444,60.367,34100.0
2014-04-15 13:00:00,80.24,80.25,80.23,80.24,63900.0,60.367,60.3745,60.3595,60.367,63900.0
2014-04-15 14:00:00,80.24,80.24,80.19,80.19,29900.0,60.367,60.367,60.3294,60.3294,29900.0
2014-04-15 15:00:00,80.19,80.21,80.17,80.18,120400.0,60.3294,60.3444,60.3143,60.3219,120400.0
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 10:00:00,80.18,80.19,80.16,80.17,67100.0,60.3219,60.3294,60.3068,60.3143,67100.0
2014-04-16 11:00:00,80.18,80.19,80.17,80.18,49600.0,60.3219,60.3294,60.3143,60.3219,49600.0
2014-04-16 12:00:00,80.2,80.2,80.15,80.17,52100.0,60.3369,60.3369,60.2993,60.3143,52100.0
2014-04-16 13:00:00,80.17,80.19,80.16,80.18,38700.0,60.3143,60.3294,60.3068,60.3219,38700.0
2014-04-16 14:00:00,80.18,80.18,80.16,80.16,47200.0,60.3219,60.3219,60.3068,60.3068,47200.0
2014-04-16 15:00:00,80.16,80.18,80.1,80.11,92200.0,60.3068,60.3219,60.2617,60.2692,92200.0
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 10:00:00,80.13,80.15,80.11,80.11,29600.0,60.2842,60.2993,60.2692,60.2692,29600.0
2014-04-17 11:00:00,80.12,80.13,80.07,80.09,39900.0,60.2767,60.2842,60.2391,60.2542,39900.0
2014-04-17 12:00:00,80.07,80.07,80.01,80.05,69300.0,60.2391,60.2391,60.194,60.2241,69300.0
2014-04-17 13:00:00,80.05,80.07,80.05,80.07,19800.0,60.2241,60.2391,60.2241,60.2391,19800.0
2014-04-17 14:00:00,80.06,80.07,80.03,80.07,55800.0,60.2316,60.2391,60.209,60.2391,55800.0
2014-04-17 15:00:00,80.06,80.07,80.05,80.07,97300.0,60.2316,60.2391,60.2241,60.2391,97300.0
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 10:00:00,80.08,80.08,80.06,80.07,27300.0,60.2466,60.2466,60.2316,60.2391,27300.0
2014-04-21 11:00:00,80.07,80.11,80.05,80.1,27200.0,60.2391,60.2692,60.2241,60.2617,27200.0
2014-04-21 12:00:00,80.1,80.1,80.05,80.05,134700.0,60.2617,60.2617,60.2241,60.2241,134700.0
2014-04-21 13:00:00,80.06,80.09,80.05,80.06,53600.0,60.2316,60.2542,60.2241,60.2316,53600.0
2014-04-21 14:00:00,80.07,80.08,80.06,80.06,72100.0,60.2391,60.2466,60.2316,60.2316,72100.0
2014-04-21 15:00:00,80.07,80.07,80.06,80.06,62700.0,60.2391,60.2391,60.2316,60.2316,62700.0
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 10:00:00,80.1,80.11,80.08,80.09,35400.0,60.2617,60.2692,60.2466,60.2542,35400.0
2014-04-22 11:00:00,80.09,80.11,80.07,80.07,56400.0,60.2542,60.2692,60.2391,60.2391,56400.0
2014-04-22 12:00:00,80.06,80.11,80.05,80.1,48500.0,60.2316,60.2692,60.2241,60.2617,48500.0
2014-04-22 13:00:00,80.1,80.1,80.04,80.05,32600.0,60.2617,60.2617,60.2165,60.2241,32600.0
2014-04-22 14:00:00,80.05,80.06,80.03,80.05,49300.0,60.2241,60.2316,60.209,60.2241,49300.0
2014-04-22 15:00:00,80.05,80.08,80.04,80.06,73100.0,60.2241,60.2466,60.2165,60.2316,73100.0
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 10:00:00,80.12,80.16,80.12,80.16,38200.0,60.2767,60.3068,60.2767,60.3068,38200.0
2014-04-23 11:00:00,80.16,80.18,80.15,80.15,31900.0,60.3068,60.3219,60.2993,60.2993,31900.0
2014-04-23 12:00:00,80.15,80.17,80.14,80.15,60800.0,60.2993,60.3143,60.2918,60.2993,60800.0
2014-04-23 13:00:00,80.15,80.16,80.12,80.13,105700.0,60.2993,60.3068,60.2767,60.2842,105700.0
2014-04-23 14:00:00,80.14,80.14,80.12,80.13,81700.0,60.2918,60.2918,60.2767,60.2842,81700.0
2014-04-23 15:00:00,80.13,80.14,80.1,80.11,57100.0,60.2842,60.2918,60.2617,60.2692,57100.0
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 10:00:00,80.12,80.13,80.08,80.1,36000.0,60.2767,60.2842,60.2466,60.2617,36000.0
2014-04-24 11:00:00,80.11,80.12,80.09,80.1,46600.0,60.2692,60.2767,60.2542,60.2617,46600.0
2014-04-24 12:00:00,80.1,80.12,80.09,80.1,56800.0,60.2617,60.2767,60.2542,60.2617,56800.0
2014-04-24 13:00:00,80.1,80.13,80.09,80.12,34400.0,60.2617,60.2842,60.2542,60.2767,34400.0
2014-04-24 14:00:00,80.1,80.13,80.1,80.13,21000.0,60.2617,60.2842,60.2617,60.2842,21000.0
2014-04-24 15:00:00,80.11,80.13,80.11,80.12,39500.0,60.2692,60.2842,60.2692,60.2767,39500.0
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 10:00:00,80.15,80.17,80.15,80.17,24800.0,60.2993,60.3143,60.2993,60.3143,24800.0
2014-04-25 11:00:00,80.15,80.17,80.15,80.17,55700.0,60.2993,60.3143,60.2993,60.3143,55700.0
2014-04-25 12:00:00,80.15,80.17,80.15,80.15,40600.0,60.2993,60.3143,60.2993,60.2993,40600.0
2014-04-25 13:00:00,80.15,80.16,80.12,80.13,30300.0,60.2993,60.3068,60.2767,60.2842,30300.0
2014-04-25 14:00:00,80.13,80.14,80.12,80.14,43900.0,60.2842,60.2918,60.2767,60.2918,43900.0
2014-04-25 15:00:00,80.14,80.14,80.12,80.14,71200.0,60.2918,60.2918,60.2767,60.2918,71200.0
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 10:00:00,80.12,80.12,80.06,80.08,67500.0,60.2767,60.2767,60.2316,60.2466,67500.0
2014-04-28 11:00:00,80.07,80.09,80.06,80.09,43700.0,60.2391,60.2542,60.2316,60.2542,43700.0
2014-04-28 12:00:00,80.09,80.09,80.08,80.09,26900.0,60.2542,60.2542,60.2466,60.2542,26900.0
2014-04-28 13:00:00,80.08,80.12,80.08,80.1,99500.0,60.2466,60.2767,60.2466,60.2617,99500.0
2014-04-28 14:00:00,80.1,80.13,80.1,80.12,47500.0,60.2617,60.2842,60.2617,60.2767,47500.0
2014-04-28 15:00:00,80.11,80.12,80.1,80.1,59300.0,60.2692,60.2767,60.2617,60.2617,59300.0
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 10:00:00,80.09,80.11,80.09,80.11,37100.0,60.2542,60.2692,60.2542,60.2692,37100.0
2014-04-29 11:00:00,80.1,80.12,80.09,80.12,36200.0,60.2617,60.2767,60.2542,60.2767,36200.0
2014-04-29 12:00:00,80.12,80.12,80.11,80.12,23000.0,60.2767,60.2767,60.2692,60.2767,23000.0
2014-04-29 13:00:00,80.12,80.12,80.09,80.11,74300.0,60.2767,60.2767,60.2542,60.2692,74300.0
2014-04-29 14:00:00,80.12,80.13,80.11,80.11,64100.0,60.2767,60.2842,60.2692,60.2692,64100.0
2014-04-29 15:00:00,80.12,80.13,80.11,80.13,35300.0,60.2767,60.2842,60.2692,60.2842,35300.0
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 10:00:00,80.18,80.2,80.16,80.2,34900.0,60.3219,60.3369,60.3068,60.3369,34900.0
2014-04-30 11:00:00,80.2,80.21,80.18,80.18,31600.0,60.3369,60.3444,60.3219,60.3219,31600.0
2014-04-30 12:00:00,80.18,80.21,80.18,80.19,21500.0,60.3219,60.3444,60.3219,60.3294,21500.0
2014-04-30 13:00:00,80.2,80.2,80.19,80.2,41800.0,60.3369,60.3369,60.3294,60.3369,41800.0
2014-04-30 14:00:00,80.2,80.2,80.18,80.19,68000.0,60.3369,60.3369,60.3219,60.3294,68000.0
2014-04-30 15:00:00,80.2,80.2,80.18,80.19,138100.0,60.3369,60.3369,60.3219,60.3294,138100.0
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 10:00:00,80.1,80.14,80.1,80.12,33900.0,60.3504,60.3805,60.3504,60.3655,33900.0
2014-05-01 11:00:00,80.12,80.14,80.12,80.13,38000.0,60.3655,60.3805,60.3655,60.373,38000.0
2014-05-01 12:00:00,80.14,80.17,80.13,80.16,26400.0,60.3805,60.4031,60.373,60.3956,26400.0
2014-05-01 13:00:00,80.17,80.19,80.16,80.19,68900.0,60.4031,60.4182,60.3956,60.4182,68900.0
2014-05-01 14:00:00,80.19,80.19,80.18,80.19,40200.0,60.4182,60.4182,60.4107,60.4182,40200.0
2014-05-01 15:00:00,80.18,80.19,80.13,80.14,63200.0,60.4107,60.4182,60.373,60.3805,63200.0
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 10:00:00,80.04,80.16,80.03,80.12,62100.0,60.3052,60.3956,60.2977,60.3655,62100.0
2014-05-02 11:00:00,80.12,80.13,80.05,80.07,28600.0,60.3655,60.373,60.3127,60.3278,28600.0
2014-05-02 12:00:00,80.07,80.11,80.05,80.09,31300.0,60.3278,60.3579,60.3127,60.3429,31300.0
2014-05-02 13:00:00,80.09,80.14,80.09,80.13,49500.0,60.3429,60.3805,60.3429,60.373,49500.0
2014-05-02 14:00:00,80.13,80.15,80.11,80.12,39700.0,60.373,60.3881,60.3579,60.3655,39700.0
2014-05-02 15:00:00,80.12,80.14,80.12,80.14,58700.0,60.3655,60.3805,60.3655,60.3805,58700.0
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 10:00:00,80.11,80.12,80.11,80.11,42900.0,60.3579,60.3655,60.3579,60.3579,42900.0
2014-05-05 11:00:00,80.12,80.12,80.11,80.12,20700.0,60.3655,60.3655,60.3579,60.3655,20700.0
2014-05-05 12:00:00,80.11,80.12,80.11,80.12,26500.0,60.3579,60.3655,60.3579,60.3655,26500.0
2014-05-05 13:00:00,80.12,80.12,80.11,80.11,24600.0,60.3655,60.3655,60.3579,60.3579,24600.0
2014-05-05 14:00:00,80.12,80.12,80.11,80.12,35800.0,60.3655,60.3655,60.3579,60.3655,35800.0
2014-05-05 15:00:00,80.12,80.15,80.12,80.15,135100.0,60.3655,60.3881,60.3655,60.3881,135100.0
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 10:00:00,80.14,80.15,80.13,80.14,25000.0,60.3805,60.3881,60.373,60.3805,25000.0
2014-05-06 11:00:00,80.14,80.16,80.13,80.14,32800.0,60.3805,60.3956,60.373,60.3805,32800.0
2014-05-06 12:00:00,80.15,80.16,80.14,80.15,28900.0,60.3881,60.3956,60.3805,60.3881,28900.0
2014-05-06 13:00:00,80.14,80.15,80.13,80.14,37900.0,60.3805,60.3881,60.373,60.3805,37900.0
2014-05-06 14:00:00,80.15,80.16,80.14,80.15,38400.0,60.3881,60.3956,60.3805,60.3881,38400.0
2014-05-06 15:00:00,80.15,80.17,80.14,80.15,239300.0,60.3881,60.4031,60.3805,60.3881,239300.0
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 10:00:00,80.16,80.21,80.14,80.2,293400.0,60.3956,60.4333,60.3805,60.4258,293400.0
2014-05-07 11:00:00,80.2,80.23,80.19,80.22,48200.0,60.4258,60.4484,60.4182,60.4408,48200.0
2014-05-07 12:00:00,80.22,80.22,80.2,80.22,25200.0,60.4408,60.4408,60.4258,60.4408,25200.0
2014-05-07 13:00:00,80.21,80.22,80.21,80.22,26000.0,60.4333,60.4408,60.4333,60.4408,26000.0
2014-05-07 14:00:00,80.21,80.23,80.2,80.22,64700.0,60.4333,60.4484,60.4258,60.4408,64700.0
2014-05-07 15:00:00,80.22,80.23,80.19,80.21,129500.0,60.4408,60.4484,60.4182,60.4333,129500.0
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 10:00:00,80.23,80.27,80.22,80.27,64700.0,60.4484,60.4785,60.4408,60.4785,64700.0
2014-05-08 11:00:00,80.27,80.28,80.25,80.28,67300.0,60.4785,60.486,60.4634,60.486,67300.0
2014-05-08 12:00:00,80.27,80.29,80.26,80.27,18200.0,60.4785,60.4936,60.471,60.4785,18200.0
2014-05-08 13:00:00,80.27,80.28,80.24,80.25,52700.0,60.4785,60.486,60.4559,60.4634,52700.0
2014-05-08 14:00:00,80.25,80.29,80.24,80.27,105700.0,60.4634,60.4936,60.4559,60.4785,105700.0
2014-05-08 15:00:00,80.26,80.28,80.25,80.26,167200.0,60.471,60.486,60.4634,60.471,167200.0
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 10:00:00,80.23,80.25,80.22,80.24,51200.0,60.4484,60.4634,60.4408,60.4559,51200.0
2014-05-09 11:00:00,80.24,80.25,80.23,80.25,33900.0,60.4559,60.4634,60.4484,60.4634,33900.0
2014-05-09 12:00:00,80.25,80.25,80.23,80.24,28300.0,60.4634,60.4634,60.4484,60.4559,28300.0
2014-05-09 13:00:00,80.23,80.25,80.23,80.24,53300.0,60.4484,60.4634,60.4484,60.4559,53300.0
2014-05-09 14:00:00,80.25,80.25,80.23,80.23,43600.0,60.4634,60.4634,60.4484,60.4484,43600.0
2014-05-09 15:00:00,80.23,80.25,80.22,80.22,149900.0,60.4484,60.4634,60.4408,60.4408,149900.0
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 10:00:00,80.2,80.23,80.19,80.21,26100.0,60.4258,60.4484,60.4182,60.4333,26100.0
2014-05-12 11:00:00,80.21,80.24,80.2,80.22,56800.0,60.4333,60.4559,60.4258,60.4408,56800.0
2014-05-12 12:00:00,80.22,80.23,80.22,80.22,56500.0,60.4408,60.4484,60.4408,60.4408,56500.0
2014-05-12 13:00:00,80.23,80.25,80.22,80.23,58800.0,60.4484,60.4634,60.4408,60.4484,58800.0
2014-05-12 14:00:00,80.24,80.24,80.22,80.22,44000.0,60.4559,60.4559,60.4408,60.4408,44000.0
2014-05-12 15:00:00,80.23,80.24,80.21,80.23,63400.0,60.4484,60.4559,60.4333,60.4484,63400.0
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 10:00:00,80.24,80.29,80.23,80.29,54100.0,60.4559,60.4936,60.4484,60.4936,54100.0
2014-05-13 11:00:00,80.29,80.29,80.26,80.29,48100.0,60.4936,60.4936,60.471,60.4936,48100.0
2014-05-13 12:00:00,80.29,80.3,80.28,80.28,29700.0,60.4936,60.5011,60.486,60.486,29700.0
2014-05-13 13:00:00,80.29,80.3,80.27,80.3,21400.0,60.4936,60.5011,60.4785,60.5011,21400.0
2014-05-13 14:00:00,80.29,80.3,80.28,80.29,41000.0,60.4936,60.5011,60.486,60.4936,41000.0
2014-05-13 15:00:00,80.3,80.31,80.27,80.31,74800.0,60.5011,60.5086,60.4785,60.5086,74800.0
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 10:00:00,80.37,80.4,80.37,80.38,43000.0,60.5538,60.5764,60.5538,60.5614,43000.0
2014-05-14 11:00:00,80.38,80.44,80.37,80.42,82200.0,60.5614,60.6066,60.5538,60.5915,82200.0
2014-05-14 12:00:00,80.42,80.44,80.4,80.43,41500.0,60.5915,60.6066,60.5764,60.599,41500.0
2014-05-14 13:00:00,80.43,80.43,80.41,80.42,56500.0,60.599,60.599,60.584,60.5915,56500.0
2014-05-14 14:00:00,80.42,80.43,80.41,80.43,52200.0,60.5915,60.599,60.584,60.599,52200.0
2014-05-14 15:00:00,80.42,80.44,80.39,80.43,99500.0,60.5915,60.6066,60.5689,60.599,99500.0
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 10:00:00,80.41,80.45,80.4,80.45,409400.0,60.584,60.6141,60.5764,60.6141,409400.0
2014-05-15 11:00:00,80.44,80.46,80.44,80.46,38700.0,60.6066,60.6216,60.6066,60.6216,38700.0
2014-05-15 12:00:00,80.45,80.46,80.43,80.43,80900.0,60.6141,60.6216,60.599,60.599,80900.0
2014-05-15 13:00:00,80.44,80.44,80.43,80.44,27700.0,60.6066,60.6066,60.599,60.6066,27700.0
2014-05-15 14:00:00,80.44,80.47,80.42,80.43,110600.0,60.6066,60.6292,60.5915,60.599,110600.0
2014-05-15 15:00:00,80.42,80.45,80.41,80.42,88800.0,60.5915,60.6141,60.584,60.5915,88800.0
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 10:00:00,80.4,80.44,80.4,80.43,428500.0,60.5764,60.6066,60.5764,60.599,428500.0
2014-05-16 11:00:00,80.42,80.44,80.41,80.44,18100.0,60.5915,60.6066,60.584,60.6066,18100.0
2014-05-16 12:00:00,80.44,80.46,80.43,80.46,27000.0,60.6066,60.6216,60.599,60.6216,27000.0
2014-05-16 13:00:00,80.46,80.46,80.44,80.46,51700.0,60.6216,60.6216,60.6066,60.6216,51700.0
2014-05-16 14:00:00,80.46,80.48,80.45,80.48,195800.0,60.6216,60.6367,60.6141,60.6367,195800.0
2014-05-16 15:00:00,80.47,80.48,80.44,80.45,80100.0,60.6292,60.6367,60.6066,60.6141,80100.0
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 10:00:00,80.46,80.49,80.46,80.49,67000.0,60.6216,60.6442,60.6216,60.6442,67000.0
2014-05-19 11:00:00,80.49,80.5,80.47,80.48,43900.0,60.6442,60.6518,60.6292,60.6367,43900.0
2014-05-19 12:00:00,80.48,80.49,80.47,80.48,36700.0,60.6367,60.6442,60.6292,60.6367,36700.0
2014-05-19 13:00:00,80.48,80.48,80.46,80.47,55400.0,60.6367,60.6367,60.6216,60.6292,55400.0
2014-05-19 14:00:00,80.47,80.48,80.46,80.48,63200.0,60.6292,60.6367,60.6216,60.6367,63200.0
2014-05-19 15:00:00,80.47,80.48,80.46,80.47,101000.0,60.6292,60.6367,60.6216,60.6292,101000.0
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 10:00:00,80.48,80.49,80.47,80.47,37200.0,60.6367,60.6442,60.6292,60.6292,37200.0
2014-05-20 11:00:00,80.48,80.49,80.47,80.49,59900.0,60.6367,60.6442,60.6292,60.6442,59900.0
2014-05-20 12:00:00,80.48,80.52,80.48,80.49,61000.0,60.6367,60.6669,60.6367,60.6442,61000.0
2014-05-20 13:00:00,80.5,80.52,80.49,80.5,79600.0,60.6518,60.6669,60.6442,60.6518,79600.0
2014-05-20 14:00:00,80.52,80.52,80.5,80.52,25700.0,60.6669,60.6669,60.6518,60.6669,25700.0
2014-05-20 15:00:00,80.52,80.52,80.5,80.51,51200.0,60.6669,60.6669,60.6518,60.6593,51200.0
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 10:00:00,80.46,80.48,80.45,80.47,230000.0,60.6216,60.6367,60.6141,60.6292,230000.0
2014-05-21 11:00:00,80.47,80.47,80.45,80.45,48700.0,60.6292,60.6292,60.6141,60.6141,48700.0
2014-05-21 12:00:00,80.46,80.46,80.44,80.46,47500.0,60.6216,60.6216,60.6066,60.6216,47500.0
2014-05-21 13:00:00,80.45,80.48,80.44,80.47,230300.0,60.6141,60.6367,60.6066,60.6292,230300.0
2014-05-21 14:00:00,80.47,80.5,80.45,80.49,51300.0,60.6292,60.6518,60.6141,60.6442,51300.0
2014-05-21 15:00:00,80.49,80.5,80.47,80.49,54400.0,60.6442,60.6518,60.6292,60.6442,54400.0
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 10:00:00,80.46,80.48,80.45,80.47,43800.0,60.6216,60.6367,60.6141,60.6292,43800.0
2014-05-22 11:00:00,80.46,80.47,80.44,80.44,122100.0,60.6216,60.6292,60.6066,60.6066,122100.0
2014-05-22 12:00:00,80.45,80.47,80.44,80.45,72900.0,60.6141,60.6292,60.6066,60.6141,72900.0
2014-05-22 13:00:00,80.46,80.47,80.43,80.46,57000.0,60.6216,60.6292,60.599,60.6216,57000.0
2014-05-22 14:00:00,80.45,80.46,80.44,80.45,27900.0,60.6141,60.6216,60.6066,60.6141,27900.0
2014-05-22 15:00:00,80.45,80.48,80.44,80.48,150500.0,60.6141,60.6367,60.6066,60.6367,150500.0
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 10:00:00,80.47,80.51,80.46,80.51,117300.0,60.6292,60.6593,60.6216,60.6593,117300.0
2014-05-23 11:00:00,80.5,80.51,80.47,80.48,66500.0,60.6518,60.6593,60.6292,60.6367,66500.0
2014-05-23 12:00:00,80.49,80.49,80.47,80.49,28000.0,60.6442,60.6442,60.6292,60.6442,28000.0
2014-05-23 13:00:00,80.48,80.49,80.48,80.49,20000.0,60.6367,60.6442,60.6367,60.6442,20000.0
2014-05-23 14:00:00,80.48,80.5,80.48,80.49,38100.0,60.6367,60.6518,60.6367,60.6442,38100.0
2014-05-23 15:00:00,80.49,80.5,80.48,80.5,36400.0,60.6442,60.6518,60.6367,60.6518,36400.0
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 10:00:00,80.48,80.5,80.43,80.5,72100.0,60.6367,60.6518,60.599,60.6518,72100.0
2014-05-27 11:00:00,80.5,80.52,80.49,80.51,37100.0,60.6518,60.6669,60.6442,60.6593,37100.0
2014-05-27 12:00:00,80.51,80.51,80.48,80.48,94700.0,60.6593,60.6593,60.6367,60.6367,94700.0
2014-05-27 13:00:00,80.49,80.49,80.48,80.49,26300.0,60.6442,60.6442,60.6367,60.6442,26300.0
2014-05-27 14:00:00,80.49,80.5,80.48,80.5,128700.0,60.6442,60.6518,60.6367,60.6518,128700.0
2014-05-27 15:00:00,80.5,80.5,80.48,80.49,130200.0,60.6518,60.6518,60.6367,60.6442,130200.0
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 10:00:00,80.55,80.56,80.53,80.56,59200.0,60.6895,60.697,60.6744,60.697,59200.0
2014-05-28 11:00:00,80.56,80.57,80.53,80.57,58000.0,60.697,60.7045,60.6744,60.7045,58000.0
2014-05-28 12:00:00,80.56,80.57,80.54,80.55,54900.0,60.697,60.7045,60.6819,60.6895,54900.0
2014-05-28 13:00:00,80.55,80.56,80.53,80.55,59000.0,60.6895,60.697,60.6744,60.6895,59000.0
2014-05-28 14:00:00,80.55,80.56,80.53,80.56,32200.0,60.6895,60.697,60.6744,60.697,32200.0
2014-05-28 15:00:00,80.56,80.57,80.55,80.55,68900.0,60.697,60.7045,60.6895,60.6895,68900.0
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 10:00:00,80.54,80.57,80.53,80.57,61300.0,60.6819,60.7045,60.6744,60.7045,61300.0
2014-05-29 11:00:00,80.57,80.59,80.56,80.59,113900.0,60.7045,60.7196,60.697,60.7196,113900.0
2014-05-29 12:00:00,80.58,80.6,80.56,80.58,95000.0,60.7121,60.7271,60.697,60.7121,95000.0
2014-05-29 13:00:00,80.58,80.59,80.55,80.55,36000.0,60.7121,60.7196,60.6895,60.6895,36000.0
2014-05-29 14:00:00,80.55,80.57,80.54,80.56,62200.0,60.6895,60.7045,60.6819,60.697,62200.0
2014-05-29 15:00:00,80.57,80.57,80.54,80.54,69100.0,60.7045,60.7045,60.6819,60.6819,69100.0
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 10:00:00,80.49,80.5,80.48,80.5,31600.0,60.6442,60.6518,60.6367,60.6518,31600.0
2014-05-30 11:00:00,80.51,80.54,80.51,80.53,103300.0,60.6593,60.6819,60.6593,60.6744,103300.0
2014-05-30 12:00:00,80.53,80.54,80.52,80.52,44400.0,60.6744,60.6819,60.6669,60.6669,44400.0
2014-05-30 13:00:00,80.53,80.54,80.52,80.53,48400.0,60.6744,60.6819,60.6669,60.6744,48400.0
2014-05-30 14:00:00,80.53,80.53,80.5,80.5,85100.0,60.6744,60.6744,60.6518,60.6518,85100.0
2014-05-30 15:00:00,80.5,80.51,80.46,80.47,328700.0,60.6518,60.6593,60.6216,60.6292,328700.0
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 10:00:00,80.32,80.33,80.3,80.31,33100.0,60.6082,60.6157,60.5931,60.6006,33100.0
2014-06-02 11:00:00,80.31,80.32,80.26,80.29,120400.0,60.6006,60.6082,60.5629,60.5855,120400.0
2014-06-02 12:00:00,80.28,80.28,80.26,80.27,39200.0,60.578,60.578,60.5629,60.5704,39200.0
2014-06-02 13:00:00,80.27,80.29,80.26,80.27,22100.0,60.5704,60.5855,60.5629,60.5704,22100.0
2014-06-02 14:00:00,80.27,80.29,80.26,80.28,57800.0,60.5704,60.5855,60.5629,60.578,57800.0
2014-06-02 15:00:00,80.26,80.28,80.25,80.26,131800.0,60.5629,60.578,60.5553,60.5629,131800.0
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 10:00:00,80.26,80.26,80.21,80.23,36700.0,60.5629,60.5629,60.5251,60.5402,36700.0
2014-06-03 11:00:00,80.24,80.24,80.22,80.24,29800.0,60.5478,60.5478,60.5327,60.5478,29800.0
2014-06-03 12:00:00,80.24,80.24,80.22,80.23,38400.0,60.5478,60.5478,60.5327,60.5402,38400.0
2014-06-03 13:00:00,80.23,80.23,80.21,80.21,36600.0,60.5402,60.5402,60.5251,60.5251,36600.0
2014-06-03 14:00:00,80.22,80.22,80.2,80.2,52500.0,60.5327,60.5327,60.5176,60.5176,52500.0
2014-06-03 15:00:00,80.2,80.23,80.15,80.15,87500.0,60.5176,60.5402,60.4799,60.4799,87500.0
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 10:00:00,80.18,80.18,80.14,80.14,40200.0,60.5025,60.5025,60.4723,60.4723,40200.0
2014-06-04 11:00:00,80.15,80.16,80.14,80.16,23800.0,60.4799,60.4874,60.4723,60.4874,23800.0
2014-06-04 12:00:00,80.16,80.19,80.14,80.18,50600.0,60.4874,60.5101,60.4723,60.5025,50600.0
2014-06-04 13:00:00,80.18,80.19,80.15,80.16,41600.0,60.5025,60.5101,60.4799,60.4874,41600.0
2014-06-04 14:00:00,80.16,80.19,80.15,80.18,42300.0,60.4874,60.5101,60.4799,60.5025,42300.0
2014-06-04 15:00:00,80.19,80.19,80.17,80.19,82600.0,60.5101,60.5101,60.495,60.5101,82600.0
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 10:00:00,80.23,80.25,80.2,80.22,61600.0,60.5402,60.5553,60.5176,60.5327,61600.0
2014-06-05 11:00:00,80.23,80.26,80.22,80.25,65300.0,60.5402,60.5629,60.5327,60.5553,65300.0
2014-06-05 12:00:00,80.25,80.26,80.22,80.26,61200.0,60.5553,60.5629,60.5327,60.5629,61200.0
2014-06-05 13:00:00,80.25,80.26,80.25,80.26,30700.0,60.5553,60.5629,60.5553,60.5629,30700.0
2014-06-05 14:00:00,80.26,80.26,80.22,80.24,55500.0,60.5629,60.5629,60.5327,60.5478,55500.0
2014-06-05 15:00:00,80.23,80.24,80.21,80.23,48800.0,60.5402,60.5478,60.5251,60.5402,48800.0
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 10:00:00,80.29,80.29,80.27,80.27,49400.0,60.5855,60.5855,60.5704,60.5704,49400.0
2014-06-06 11:00:00,80.27,80.27,80.24,80.26,36400.0,60.5704,60.5704,60.5478,60.5629,36400.0
2014-06-06 12:00:00,80.25,80.27,80.24,80.27,25300.0,60.5553,60.5704,60.5478,60.5704,25300.0
2014-06-06 13:00:00,80.27,80.28,80.26,80.27,42100.0,60.5704,60.578,60.5629,60.5704,42100.0
2014-06-06 14:00:00,80.27,80.27,80.25,80.25,63800.0,60.5704,60.5704,60.5553,60.5553,63800.0
2014-06-06 15:00:00,80.25,80.28,80.25,80.27,57500.0,60.5553,60.578,60.5553,60.5704,57500.0
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 10:00:00,80.21,80.24,80.2,80.21,47100.0,60.5251,60.5478,60.5176,60.5251,47100.0
2014-06-09 11:00:00,80.21,80.21,80.17,80.17,95500.0,60.5251,60.5251,60.495,60.495,95500.0
2014-06-09 12:00:00,80.18,80.22,80.16,80.17,105500.0,60.5025,60.5327,60.4874,60.495,105500.0
2014-06-09 13:00:00,80.16,80.17,80.14,80.15,95400.0,60.4874,60.495,60.4723,60.4799,95400.0
2014-06-09 14:00:00,80.15,80.16,80.14,80.14,81600.0,60.4799,60.4874,60.4723,60.4723,81600.0
2014-06-09 15:00:00,80.14,80.15,80.12,80.12,113400.0,60.4723,60.4799,60.4572,60.4572,113400.0
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 10:00:00,80.14,80.15,80.13,80.15,43500.0,60.4723,60.4799,60.4648,60.4799,43500.0
2014-06-10 11:00:00,80.15,80.16,80.14,80.16,170300.0,60.4799,60.4874,60.4723,60.4874,170300.0
2014-06-10 12:00:00,80.15,80.18,80.15,80.17,37800.0,60.4799,60.5025,60.4799,60.495,37800.0
2014-06-10 13:00:00,80.17,80.18,80.15,80.17,44000.0,60.495,60.5025,60.4799,60.495,44000.0
2014-06-10 14:00:00,80.17,80.18,80.16,80.18,43300.0,60.495,60.5025,60.4874,60.5025,43300.0
2014-06-10 15:00:00,80.17,80.18,80.17,80.18,44100.0,60.495,60.5025,60.495,60.5025,44100.0
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 10:00:00,80.18,80.2,80.18,80.19,43000.0,60.5025,60.5176,60.5025,60.5101,43000.0
2014-06-11 11:00:00,80.19,80.2,80.19,80.19,23700.0,60.5101,60.5176,60.5101,60.5101,23700.0
2014-06-11 12:00:00,80.2,80.2,80.17,80.19,87700.0,60.5176,60.5176,60.495,60.5101,87700.0
2014-06-11 13:00:00,80.19,80.19,80.18,80.18,65900.0,60.5101,60.5101,60.5025,60.5025,65900.0
2014-06-11 14:00:00,80.19,80.2,80.18,80.19,122300.0,60.5101,60.5176,60.5025,60.5101,122300.0
2014-06-11 15:00:00,80.18,80.21,80.18,80.21,134000.0,60.5025,60.5251,60.5025,60.5251,134000.0
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 10:00:00,80.19,80.2,80.18,80.2,33600.0,60.5101,60.5176,60.5025,60.5176,33600.0
2014-06-12 11:00:00,80.2,80.2,80.18,80.19,38100.0,60.5176,60.5176,60.5025,60.5101,38100.0
2014-06-12 12:00:00,80.19,80.2,80.18,80.18,32600.0,60.5101,60.5176,60.5025,60.5025,32600.0
2014-06-12 13:00:00,80.19,80.24,80.18,80.23,35200.0,60.5101,60.5478,60.5025,60.5402,35200.0
2014-06-12 14:00:00,80.23,80.24,80.22,80.23,41100.0,60.5402,60.5478,60.5327,60.5402,41100.0
2014-06-12 15:00:00,80.23,80.25,80.21,80.21,66000.0,60.5402,60.5553,60.5251,60.5251,66000.0
2014-06-13 09:30:00,80.12,80.15,80.12,80.14,91400.0,60.4572,60.4799,60.4572,60.4723,91400.0
2014-06-13 10:00:00,80.15,80.18,80.14,80.17,83800.0,60.4799,60.5025,60.4723,60.495,83800.0
2014-06-13 11:00:00,80.18,80.19,80.15,80.19,83200.0,60.5025,60.5101,60.4799,60.5101,83200.0
2014-06-13 12:00:00,80.18,80.19,80.15,80.19,58200.0,60.5025,60.5101,60.4799,60.5101,58200.0
2014-06-13 13:00:00,80.19,80.19,80.16,80.18,41400.0,60.5101,60.5101,60.4874,60.5025,41400.0
2014-06-13 14:00:00,80.18,80.19,80.18,80.18,50400.0,60.5025,60.5101,60.5025,60.5025,50400.0
2014-06-13 15:00:00,80.19,80.21,80.17,80.21,143000.0,60.5101,60.5251,60.495,60.5251,143000.0
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 10:00:00,80.15,80.17,80.15,80.16,29800.0,60.4799,60.495,60.4799,60.4874,29800.0
2014-06-16 11:00:00,80.17,80.17,80.15,80.16,29000.0,60.495,60.495,60.4799,60.4874,29000.0
2014-06-16 12:00:00,80.16,80.16,80.14,80.15,48700.0,60.4874,60.4874,60.4723,60.4799,48700.0
2014-06-16 13:00:00,80.14,80.16,80.14,80.14,32800.0,60.4723,60.4874,60.4723,60.4723,32800.0
2014-06-16 14:00:00,80.13,80.15,80.13,80.13,43700.0,60.4648,60.4799,60.4648,60.4648,43700.0
2014-06-16 15:00:00,80.14,80.15,80.11,80.12,113400.0,60.4723,60.4799,60.4497,60.4572,113400.0
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 10:00:00,80.08,80.1,80.07,80.1,25300.0,60.4271,60.4421,60.4195,60.4421,25300.0
2014-06-17 11:00:00,80.1,80.12,80.09,80.11,36200.0,60.4421,60.4572,60.4346,60.4497,36200.0
2014-06-17 12:00:00,80.11,80.12,80.1,80.11,32500.0,60.4497,60.4572,60.4421,60.4497,32500.0
2014-06-17 13:00:00,80.1,80.12,80.1,80.1,66700.0,60.4421,60.4572,60.4421,60.4421,66700.0
2014-06-17 14:00:00,80.11,80.11,80.09,80.09,75800.0,60.4497,60.4497,60.4346,60.4346,75800.0
2014-06-17 15:00:00,80.1,80.11,80.09,80.09,129800.0,60.4421,60.4497,60.4346,60.4346,129800.0
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 10:00:00,80.14,80.15,80.13,80.14,81600.0,60.4723,60.4799,60.4648,60.4723,81600.0
2014-06-18 11:00:00,80.14,80.14,80.12,80.12,52200.0,60.4723,60.4723,60.4572,60.4572,52200.0
2014-06-18 12:00:00,80.12,80.15,80.12,80.14,51400.0,60.4572,60.4799,60.4572,60.4723,51400.0
2014-06-18 13:00:00,80.14,80.16,80.13,80.16,89300.0,60.4723,60.4874,60.4648,60.4874,89300.0
2014-06-18 14:00:00,80.15,80.19,80.09,80.17,209800.0,60.4799,60.5101,60.4346,60.495,209800.0
2014-06-18 15:00:00,80.17,80.22,80.17,80.21,157100.0,60.495,60.5327,60.495,60.5251,157100.0
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 10:00:00,80.26,80.26,80.24,80.24,51600.0,60.5629,60.5629,60.5478,60.5478,51600.0
2014-06-19 11:00:00,80.25,80.27,80.24,80.27,220300.0,60.5553,60.5704,60.5478,60.5704,220300.0
2014-06-19 12:00:00,80.27,80.27,80.23,80.24,23300.0,60.5704,60.5704,60.5402,60.5478,23300.0
2014-06-19 13:00:00,80.25,80.25,80.2,80.22,37000.0,60.5553,60.5553,60.5176,60.5327,37000.0
2014-06-19 14:00:00,80.21,80.24,80.21,80.23,68700.0,60.5251,60.5478,60.5251,60.5402,68700.0
2014-06-19 15:00:00,80.22,80.24,80.17,80.2,145200.0,60.5327,60.5478,60.495,60.5176,145200.0
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 10:00:00,80.18,80.19,80.16,80.19,30500.0,60.5025,60.5101,60.4874,60.5101,30500.0
2014-06-20 11:00:00,80.19,80.22,80.18,80.21,35200.0,60.5101,60.5327,60.5025,60.5251,35200.0
2014-06-20 12:00:00,80.22,80.23,80.21,80.22,40800.0,60.5327,60.5402,60.5251,60.5327,40800.0
2014-06-20 13:00:00,80.22,80.22,80.19,80.21,136900.0,60.5327,60.5327,60.5101,60.5251,136900.0
2014-06-20 14:00:00,80.21,80.21,80.18,80.19,50600.0,60.5251,60.5251,60.5025,60.5101,50600.0
2014-06-20 15:00:00,80.19,80.21,80.18,80.2,156000.0,60.5101,60.5251,60.5025,60.5176,156000.0
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 10:00:00,80.17,80.21,80.16,80.2,41900.0,60.495,60.5251,60.4874,60.5176,41900.0
2014-06-23 11:00:00,80.21,80.21,80.17,80.19,384600.0,60.5251,60.5251,60.495,60.5101,384600.0
2014-06-23 12:00:00,80.18,80.2,80.17,80.19,28300.0,60.5025,60.5176,60.495,60.5101,28300.0
2014-06-23 13:00:00,80.19,80.2,80.18,80.19,67500.0,60.5101,60.5176,60.5025,60.5101,67500.0
2014-06-23 14:00:00,80.19,80.22,80.17,80.18,129500.0,60.5101,60.5327,60.495,60.5025,129500.0
2014-06-23 15:00:00,80.17,80.2,80.17,80.19,123300.0,60.495,60.5176,60.495,60.5101,123300.0
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 10:00:00,80.21,80.21,80.17,80.18,45000.0,60.5251,60.5251,60.495,60.5025,45000.0
2014-06-24 11:00:00,80.19,80.19,80.16,80.19,34000.0,60.5101,60.5101,60.4874,60.5101,34000.0
2014-06-24 12:00:00,80.18,80.19,80.17,80.19,31100.0,60.5025,60.5101,60.495,60.5101,31100.0
2014-06-24 13:00:00,80.19,80.21,80.17,80.2,62600.0,60.5101,60.5251,60.495,60.5176,62600.0
2014-06-24 14:00:00,80.2,80.21,80.17,80.18,90600.0,60.5176,60.5251,60.495,60.5025,90600.0
2014-06-24 15:00:00,80.17,80.2,80.17,80.2,100400.0,60.495,60.5176,60.495,60.5176,100400.0
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 10:00:00,80.27,80.3,80.25,80.28,198800.0,60.5704,60.5931,60.5553,60.578,198800.0
2014-06-25 11:00:00,80.28,80.28,80.27,80.27,35400.0,60.578,60.578,60.5704,60.5704,35400.0
2014-06-25 12:00:00,80.27,80.28,80.27,80.28,25900.0,60.5704,60.578,60.5704,60.578,25900.0
2014-06-25 13:00:00,80.27,80.28,80.25,80.26,50900.0,60.5704,60.578,60.5553,60.5629,50900.0
2014-06-25 14:00:00,80.26,80.28,80.25,80.28,51800.0,60.5629,60.578,60.5553,60.578,51800.0
2014-06-25 15:00:00,80.28,80.28,80.25,80.27,74400.0,60.578,60.578,60.5553,60.5704,74400.0
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 10:00:00,80.28,80.3,80.25,80.27,93900.0,60.578,60.5931,60.5553,60.5704,93900.0
2014-06-26 11:00:00,80.28,80.28,80.27,80.28,29100.0,60.578,60.578,60.5704,60.578,29100.0
2014-06-26 12:00:00,80.27,80.28,80.27,80.28,24000.0,60.5704,60.578,60.5704,60.578,24000.0
2014-06-26 13:00:00,80.27,80.29,80.27,80.29,61800.0,60.5704,60.5855,60.5704,60.5855,61800.0
2014-06-26 14:00:00,80.29,80.31,80.28,80.29,47700.0,60.5855,60.6006,60.578,60.5855,47700.0
2014-06-26 15:00:00,80.3,80.31,80.29,80.31,141000.0,60.5931,60.6006,60.5855,60.6006,141000.0
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 10:00:00,80.33,80.34,80.32,80.33,94700.0,60.6157,60.6232,60.6082,60.6157,94700.0
2014-06-27 11:00:00,80.33,80.33,80.31,80.31,47600.0,60.6157,60.6157,60.6006,60.6006,47600.0
2014-06-27 12:00:00,80.31,80.32,80.31,80.32,26700.0,60.6006,60.6082,60.6006,60.6082,26700.0
2014-06-27 13:00:00,80.32,80.32,80.31,80.32,19600.0,60.6082,60.6082,60.6006,60.6082,19600.0
2014-06-27 14:00:00,80.32,80.33,80.31,80.33,56600.0,60.6082,60.6157,60.6006,60.6157,56600.0
2014-06-27 15:00:00,80.33,80.34,80.31,80.34,52600.0,60.6157,60.6232,60.6006,60.6232,52600.0
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 10:00:00,80.34,80.36,80.32,80.36,25400.0,60.6232,60.6383,60.6082,60.6383,25400.0
2014-06-30 11:00:00,80.36,80.37,80.35,80.37,42100.0,60.6383,60.6459,60.6308,60.6459,42100.0
2014-06-30 12:00:00,80.37,80.37,80.35,80.37,26600.0,60.6459,60.6459,60.6308,60.6459,26600.0
2014-06-30 13:00:00,80.37,80.37,80.36,80.36,40800.0,60.6459,60.6459,60.6383,60.6383,40800.0
2014-06-30 14:00:00,80.36,80.37,80.35,80.37,60400.0,60.6383,60.6459,60.6308,60.6459,60400.0
2014-06-30 15:00:00,80.37,80.37,80.35,80.35,54000.0,60.6459,60.6459,60.6308,60.6308,54000.0
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 10:00:00,80.23,80.24,80.22,80.23,81000.0,60.63,60.6376,60.6225,60.63,81000.0
2014-07-01 11:00:00,80.24,80.25,80.23,80.25,65900.0,60.6376,60.6451,60.63,60.6451,65900.0
2014-07-01 12:00:00,80.24,80.25,80.24,80.25,33900.0,60.6376,60.6451,60.6376,60.6451,33900.0
2014-07-01 13:00:00,80.25,80.25,80.23,80.23,70100.0,60.6451,60.6451,60.63,60.63,70100.0
2014-07-01 14:00:00,80.24,80.24,80.22,80.23,158700.0,60.6376,60.6376,60.6225,60.63,158700.0
2014-07-01 15:00:00,80.23,80.24,80.22,80.23,129900.0,60.63,60.6376,60.6225,60.63,129900.0
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 10:00:00,80.16,80.17,80.14,80.16,57500.0,60.5771,60.5847,60.562,60.5771,57500.0
2014-07-02 11:00:00,80.16,80.16,80.13,80.14,50000.0,60.5771,60.5771,60.5545,60.562,50000.0
2014-07-02 12:00:00,80.13,80.14,80.1,80.12,129800.0,60.5545,60.562,60.5318,60.5469,129800.0
2014-07-02 13:00:00,80.11,80.12,80.08,80.1,64900.0,60.5393,60.5469,60.5167,60.5318,64900.0
2014-07-02 14:00:00,80.1,80.11,80.09,80.1,82800.0,60.5318,60.5393,60.5242,60.5318,82800.0
2014-07-02 15:00:00,80.1,80.1,80.06,80.07,130000.0,60.5318,60.5318,60.5016,60.5091,130000.0
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 10:00:00,80.02,80.06,80.0,80.06,87100.0,60.4713,60.5016,60.4562,60.5016,87100.0
2014-07-03 11:00:00,80.06,80.06,80.01,80.02,126700.0,60.5016,60.5016,60.4638,60.4713,126700.0
2014-07-03 12:00:00,80.03,80.03,80.0,80.01,112800.0,60.4789,60.4789,60.4562,60.4638,112800.0
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 10:00:00,80.03,80.04,80.02,80.03,33800.0,60.4789,60.4864,60.4713,60.4789,33800.0
2014-07-07 11:00:00,80.04,80.06,80.02,80.03,75200.0,60.4864,60.5016,60.4713,60.4789,75200.0
2014-07-07 12:00:00,80.03,80.04,80.02,80.03,40300.0,60.4789,60.4864,60.4713,60.4789,40300.0
2014-07-07 13:00:00,80.03,80.04,80.02,80.03,43200.0,60.4789,60.4864,60.4713,60.4789,43200.0
2014-07-07 14:00:00,80.03,80.08,80.03,80.05,54300.0,60.4789,60.5167,60.4789,60.494,54300.0
2014-07-07 15:00:00,80.05,80.06,80.04,80.05,46500.0,60.494,60.5016,60.4864,60.494,46500.0
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 10:00:00,80.11,80.12,80.09,80.09,92500.0,60.5393,60.5469,60.5242,60.5242,92500.0
2014-07-08 11:00:00,80.1,80.12,80.1,80.12,44800.0,60.5318,60.5469,60.5318,60.5469,44800.0
2014-07-08 12:00:00,80.12,80.13,80.1,80.12,63200.0,60.5469,60.5545,60.5318,60.5469,63200.0
2014-07-08 13:00:00,80.12,80.13,80.1,80.12,22000.0,60.5469,60.5545,60.5318,60.5469,22000.0
2014-07-08 14:00:00,80.12,80.13,80.11,80.12,34700.0,60.5469,60.5545,60.5393,60.5469,34700.0
2014-07-08 15:00:00,80.12,80.12,80.1,80.12,48200.0,60.5469,60.5469,60.5318,60.5469,48200.0
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 10:00:00,80.07,80.08,80.06,80.06,36700.0,60.5091,60.5167,60.5016,60.5016,36700.0
2014-07-09 11:00:00,80.05,80.06,80.05,80.06,63300.0,60.494,60.5016,60.494,60.5016,63300.0
2014-07-09 12:00:00,80.06,80.07,80.05,80.06,46400.0,60.5016,60.5091,60.494,60.5016,46400.0
2014-07-09 13:00:00,80.06,80.07,80.06,80.06,23100.0,60.5016,60.5091,60.5016,60.5016,23100.0
2014-07-09 14:00:00,80.06,80.19,80.05,80.18,84900.0,60.5016,60.5998,60.494,60.5922,84900.0
2014-07-09 15:00:00,80.18,80.19,80.16,80.17,60700.0,60.5922,60.5998,60.5771,60.5847,60700.0
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 10:00:00,80.25,80.26,80.22,80.22,59500.0,60.6451,60.6527,60.6225,60.6225,59500.0
2014-07-10 11:00:00,80.23,80.23,80.21,80.22,31800.0,60.63,60.63,60.6149,60.6225,31800.0
2014-07-10 12:00:00,80.23,80.24,80.22,80.24,72800.0,60.63,60.6376,60.6225,60.6376,72800.0
2014-07-10 13:00:00,80.24,80.24,80.21,80.22,90100.0,60.6376,60.6376,60.6149,60.6225,90100.0
2014-07-10 14:00:00,80.23,80.23,80.21,80.22,40800.0,60.63,60.63,60.6149,60.6225,40800.0
2014-07-10 15:00:00,80.22,80.24,80.21,80.24,109100.0,60.6225,60.6376,60.6149,60.6376,109100.0
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 10:00:00,80.23,80.24,80.2,80.24,97500.0,60.63,60.6376,60.6074,60.6376,97500.0
2014-07-11 11:00:00,80.24,80.24,80.22,80.24,72200.0,60.6376,60.6376,60.6225,60.6376,72200.0
2014-07-11 12:00:00,80.24,80.24,80.23,80.24,31300.0,60.6376,60.6376,60.63,60.6376,31300.0
2014-07-11 13:00:00,80.24,80.24,80.23,80.24,25200.0,60.6376,60.6376,60.63,60.6376,25200.0
2014-07-11 14:00:00,80.23,80.24,80.22,80.23,87800.0,60.63,60.6376,60.6225,60.63,87800.0
2014-07-11 15:00:00,80.23,80.24,80.21,80.21,178600.0,60.63,60.6376,60.6149,60.6149,178600.0
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 10:00:00,80.2,80.21,80.16,80.17,31600.0,60.6074,60.6149,60.5771,60.5847,31600.0
2014-07-14 11:00:00,80.17,80.19,80.15,80.18,35600.0,60.5847,60.5998,60.5696,60.5922,35600.0
2014-07-14 12:00:00,80.17,80.18,80.17,80.18,33700.0,60.5847,60.5922,60.5847,60.5922,33700.0
2014-07-14 13:00:00,80.17,80.18,80.17,80.18,22900.0,60.5847,60.5922,60.5847,60.5922,22900.0
2014-07-14 14:00:00,80.17,80.18,80.17,80.17,35500.0,60.5847,60.5922,60.5847,60.5847,35500.0
2014-07-14 15:00:00,80.18,80.18,80.16,80.18,70900.0,60.5922,60.5922,60.5771,60.5922,70900.0
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 10:00:00,80.23,80.24,80.15,80.16,55200.0,60.63,60.6376,60.5696,60.5771,55200.0
2014-07-15 11:00:00,80.16,80.18,80.12,80.18,68100.0,60.5771,60.5922,60.5469,60.5922,68100.0
2014-07-15 12:00:00,80.17,80.18,80.17,80.17,21400.0,60.5847,60.5922,60.5847,60.5847,21400.0
2014-07-15 13:00:00,80.17,80.2,80.16,80.19,52200.0,60.5847,60.6074,60.5771,60.5998,52200.0
2014-07-15 14:00:00,80.2,80.2,80.17,80.18,45100.0,60.6074,60.6074,60.5847,60.5922,45100.0
2014-07-15 15:00:00,80.18,80.18,80.17,80.17,57000.0,60.5922,60.5922,60.5847,60.5847,57000.0
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 10:00:00,80.17,80.17,80.12,80.15,44400.0,60.5847,60.5847,60.5469,60.5696,44400.0
2014-07-16 11:00:00,80.16,80.16,80.14,80.14,50400.0,60.5771,60.5771,60.562,60.562,50400.0
2014-07-16 12:00:00,80.15,80.17,80.15,80.17,30100.0,60.5696,60.5847,60.5696,60.5847,30100.0
2014-07-16 13:00:00,80.17,80.17,80.13,80.16,261200.0,60.5847,60.5847,60.5545,60.5771,261200.0
2014-07-16 14:00:00,80.16,80.16,80.13,80.13,89900.0,60.5771,60.5771,60.5545,60.5545,89900.0
2014-07-16 15:00:00,80.13,80.15,80.13,80.14,100800.0,60.5545,60.5696,60.5545,60.562,100800.0
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 10:00:00,80.19,80.2,80.16,80.17,57800.0,60.5998,60.6074,60.5771,60.5847,57800.0
2014-07-17 11:00:00,80.17,80.18,80.16,80.18,69400.0,60.5847,60.5922,60.5771,60.5922,69400.0
2014-07-17 12:00:00,80.18,80.18,80.17,80.18,27200.0,60.5922,60.5922,60.5847,60.5922,27200.0
2014-07-17 13:00:00,80.18,80.18,80.17,80.17,58300.0,60.5922,60.5922,60.5847,60.5847,58300.0
2014-07-17 14:00:00,80.18,80.19,80.17,80.18,47600.0,60.5922,60.5998,60.5847,60.5922,47600.0
2014-07-17 15:00:00,80.18,80.18,80.16,80.16,81200.0,60.5922,60.5922,60.5771,60.5771,81200.0
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 10:00:00,80.17,80.19,80.15,80.17,28800.0,60.5847,60.5998,60.5696,60.5847,28800.0
2014-07-18 11:00:00,80.18,80.18,80.16,80.18,46900.0,60.5922,60.5922,60.5771,60.5922,46900.0
2014-07-18 12:00:00,80.17,80.18,80.15,80.16,39000.0,60.5847,60.5922,60.5696,60.5771,39000.0
2014-07-18 13:00:00,80.16,80.19,80.14,80.18,224600.0,60.5771,60.5998,60.562,60.5922,224600.0
2014-07-18 14:00:00,80.19,80.19,80.16,80.19,45800.0,60.5998,60.5998,60.5771,60.5998,45800.0
2014-07-18 15:00:00,80.18,80.19,80.15,80.15,86700.0,60.5922,60.5998,60.5696,60.5696,86700.0
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 10:00:00,80.15,80.18,80.14,80.17,100700.0,60.5696,60.5922,60.562,60.5847,100700.0
2014-07-21 11:00:00,80.17,80.19,80.17,80.19,59300.0,60.5847,60.5998,60.5847,60.5998,59300.0
2014-07-21 12:00:00,80.19,80.19,80.17,80.17,23000.0,60.5998,60.5998,60.5847,60.5847,23000.0
2014-07-21 13:00:00,80.17,80.17,80.15,80.16,67600.0,60.5847,60.5847,60.5696,60.5771,67600.0
2014-07-21 14:00:00,80.16,80.16,80.13,80.14,66500.0,60.5771,60.5771,60.5545,60.562,66500.0
2014-07-21 15:00:00,80.14,80.14,80.1,80.11,97600.0,60.562,60.562,60.5318,60.5393,97600.0
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 10:00:00,80.16,80.16,80.12,80.12,32700.0,60.5771,60.5771,60.5469,60.5469,32700.0
2014-07-22 11:00:00,80.13,80.13,80.12,80.12,38200.0,60.5545,60.5545,60.5469,60.5469,38200.0
2014-07-22 12:00:00,80.12,80.13,80.12,80.12,75500.0,60.5469,60.5545,60.5469,60.5469,75500.0
2014-07-22 13:00:00,80.13,80.15,80.12,80.14,87700.0,60.5545,60.5696,60.5469,60.562,87700.0
2014-07-22 14:00:00,80.15,80.16,80.14,80.14,140400.0,60.5696,60.5771,60.562,60.562,140400.0
2014-07-22 15:00:00,80.14,80.15,80.12,80.14,241200.0,60.562,60.5696,60.5469,60.562,241200.0
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 10:00:00,80.19,80.22,80.18,80.21,31500.0,60.5998,60.6225,60.5922,60.6149,31500.0
2014-07-23 11:00:00,80.21,80.22,80.2,80.21,44500.0,60.6149,60.6225,60.6074,60.6149,44500.0
2014-07-23 12:00:00,80.22,80.22,80.19,80.19,31100.0,60.6225,60.6225,60.5998,60.5998,31100.0
2014-07-23 13:00:00,80.19,80.23,80.18,80.21,81100.0,60.5998,60.63,60.5922,60.6149,81100.0
2014-07-23 14:00:00,80.22,80.22,80.2,80.21,71600.0,60.6225,60.6225,60.6074,60.6149,71600.0
2014-07-23 15:00:00,80.21,80.22,80.2,80.21,50600.0,60.6149,60.6225,60.6074,60.6149,50600.0
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 10:00:00,80.12,80.14,80.12,80.13,22100.0,60.5469,60.562,60.5469,60.5545,22100.0
2014-07-24 11:00:00,80.12,80.14,80.12,80.14,42700.0,60.5469,60.562,60.5469,60.562,42700.0
2014-07-24 12:00:00,80.13,80.14,80.12,80.13,55900.0,60.5545,60.562,60.5469,60.5545,55900.0
2014-07-24 13:00:00,80.13,80.13,80.1,80.12,68900.0,60.5545,60.5545,60.5318,60.5469,68900.0
2014-07-24 14:00:00,80.11,80.14,80.11,80.14,42800.0,60.5393,60.562,60.5393,60.562,42800.0
2014-07-24 15:00:00,80.14,80.14,80.11,80.13,57800.0,60.562,60.562,60.5393,60.5545,57800.0
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 10:00:00,80.14,80.15,80.14,80.14,30300.0,60.562,60.5696,60.562,60.562,30300.0
2014-07-25 11:00:00,80.15,80.16,80.13,80.13,140600.0,60.5696,60.5771,60.5545,60.5545,140600.0
2014-07-25 12:00:00,80.14,80.16,80.13,80.15,26200.0,60.562,60.5771,60.5545,60.5696,26200.0
2014-07-25 13:00:00,80.15,80.17,80.15,80.17,8100.0,60.5696,60.5847,60.5696,60.5847,8100.0
2014-07-25 14:00:00,80.17,80.18,80.16,80.18,34800.0,60.5847,60.5922,60.5771,60.5922,34800.0
2014-07-25 15:00:00,80.18,80.18,80.16,80.16,46300.0,60.5922,60.5922,60.5771,60.5771,46300.0
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 10:00:00,80.16,80.21,80.16,80.2,237500.0,60.5771,60.6149,60.5771,60.6074,237500.0
2014-07-28 11:00:00,80.2,80.2,80.18,80.2,22800.0,60.6074,60.6074,60.5922,60.6074,22800.0
2014-07-28 12:00:00,80.2,80.2,80.19,80.2,28500.0,60.6074,60.6074,60.5998,60.6074,28500.0
2014-07-28 13:00:00,80.2,80.2,80.19,80.19,33200.0,60.6074,60.6074,60.5998,60.5998,33200.0
2014-07-28 14:00:00,80.2,80.2,80.16,80.18,58500.0,60.6074,60.6074,60.5771,60.5922,58500.0
2014-07-28 15:00:00,80.18,80.2,80.17,80.2,64600.0,60.5922,60.6074,60.5847,60.6074,64600.0
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 10:00:00,80.18,80.19,80.17,80.19,15500.0,60.5922,60.5998,60.5847,60.5998,15500.0
2014-07-29 11:00:00,80.18,80.2,80.17,80.19,44600.0,60.5922,60.6074,60.5847,60.5998,44600.0
2014-07-29 12:00:00,80.19,80.19,80.16,80.18,52400.0,60.5998,60.5998,60.5771,60.5922,52400.0
2014-07-29 13:00:00,80.17,80.2,80.17,80.2,31900.0,60.5847,60.6074,60.5847,60.6074,31900.0
2014-07-29 14:00:00,80.2,80.22,80.19,80.22,67700.0,60.6074,60.6225,60.5998,60.6225,67700.0
2014-07-29 15:00:00,80.22,80.23,80.21,80.23,100100.0,60.6225,60.63,60.6149,60.63,100100.0
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 10:00:00,80.12,80.12,80.07,80.07,69800.0,60.5469,60.5469,60.5091,60.5091,69800.0
2014-07-30 11:00:00,80.06,80.07,80.04,80.05,112100.0,60.5016,60.5091,60.4864,60.494,112100.0
2014-07-30 12:00:00,80.05,80.05,80.04,80.05,107900.0,60.494,60.494,60.4864,60.494,107900.0
2014-07-30 13:00:00,80.05,80.06,80.04,80.05,50300.0,60.494,60.5016,60.4864,60.494,50300.0
2014-07-30 14:00:00,80.06,80.11,80.05,80.11,84300.0,60.5016,60.5393,60.494,60.5393,84300.0
2014-07-30 15:00:00,80.11,80.12,80.1,80.12,95600.0,60.5393,60.5469,60.5318,60.5469,95600.0
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 10:00:00,80.06,80.06,80.01,80.06,64600.0,60.5016,60.5016,60.4638,60.5016,64600.0
2014-07-31 11:00:00,80.06,80.08,80.05,80.08,31100.0,60.5016,60.5167,60.494,60.5167,31100.0
2014-07-31 12:00:00,80.08,80.09,80.07,80.09,26900.0,60.5167,60.5242,60.5091,60.5242,26900.0
2014-07-31 13:00:00,80.09,80.1,80.08,80.08,52200.0,60.5242,60.5318,60.5167,60.5167,52200.0
2014-07-31 14:00:00,80.08,80.11,80.07,80.11,82600.0,60.5167,60.5393,60.5091,60.5393,82600.0
2014-07-31 15:00:00,80.1,80.12,80.08,80.11,105300.0,60.5318,60.5469,60.5167,60.5393,105300.0
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 10:00:00,80.1,80.13,80.08,80.11,100500.0,60.6232,60.6459,60.608,60.6307,100500.0
2014-08-01 11:00:00,80.12,80.14,80.1,80.14,72000.0,60.6383,60.6534,60.6232,60.6534,72000.0
2014-08-01 12:00:00,80.13,80.15,80.12,80.15,49800.0,60.6459,60.661,60.6383,60.661,49800.0
2014-08-01 13:00:00,80.14,80.16,80.14,80.16,108100.0,60.6534,60.6686,60.6534,60.6686,108100.0
2014-08-01 14:00:00,80.15,80.16,80.15,80.16,73400.0,60.661,60.6686,60.661,60.6686,73400.0
2014-08-01 15:00:00,80.16,80.16,80.12,80.14,186900.0,60.6686,60.6686,60.6383,60.6534,186900.0
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 10:00:00,80.18,80.21,80.18,80.2,75000.0,60.6837,60.7064,60.6837,60.6989,75000.0
2014-08-04 11:00:00,80.2,80.21,80.19,80.21,51400.0,60.6989,60.7064,60.6913,60.7064,51400.0
2014-08-04 12:00:00,80.21,80.21,80.19,80.2,53700.0,60.7064,60.7064,60.6913,60.6989,53700.0
2014-08-04 13:00:00,80.2,80.21,80.19,80.2,60600.0,60.6989,60.7064,60.6913,60.6989,60600.0
2014-08-04 14:00:00,80.19,80.22,80.18,80.21,107800.0,60.6913,60.714,60.6837,60.7064,107800.0
2014-08-04 15:00:00,80.21,80.22,80.19,80.22,63700.0,60.7064,60.714,60.6913,60.714,63700.0
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 10:00:00,80.18,80.19,80.14,80.15,36400.0,60.6837,60.6913,60.6534,60.661,36400.0
2014-08-05 11:00:00,80.15,80.18,80.15,80.17,49700.0,60.661,60.6837,60.661,60.6762,49700.0
2014-08-05 12:00:00,80.18,80.19,80.17,80.18,35700.0,60.6837,60.6913,60.6762,60.6837,35700.0
2014-08-05 13:00:00,80.19,80.21,80.18,80.2,30000.0,60.6913,60.7064,60.6837,60.6989,30000.0
2014-08-05 14:00:00,80.2,80.21,80.19,80.2,33000.0,60.6989,60.7064,60.6913,60.6989,33000.0
2014-08-05 15:00:00,80.2,80.2,80.19,80.19,56900.0,60.6989,60.6989,60.6913,60.6913,56900.0
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 10:00:00,80.21,80.23,80.2,80.23,36600.0,60.7064,60.7216,60.6989,60.7216,36600.0
2014-08-06 11:00:00,80.23,80.23,80.22,80.23,21900.0,60.7216,60.7216,60.714,60.7216,21900.0
2014-08-06 12:00:00,80.23,80.25,80.22,80.25,43500.0,60.7216,60.7367,60.714,60.7367,43500.0
2014-08-06 13:00:00,80.25,80.25,80.22,80.23,42000.0,60.7367,60.7367,60.714,60.7216,42000.0
2014-08-06 14:00:00,80.24,80.24,80.22,80.23,56500.0,60.7291,60.7291,60.714,60.7216,56500.0
2014-08-06 15:00:00,80.23,80.23,80.22,80.23,87500.0,60.7216,60.7216,60.714,60.7216,87500.0
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 10:00:00,80.2,80.23,80.18,80.22,49900.0,60.6989,60.7216,60.6837,60.714,49900.0
2014-08-07 11:00:00,80.23,80.3,80.22,80.3,61900.0,60.7216,60.7745,60.714,60.7745,61900.0
2014-08-07 12:00:00,80.29,80.3,80.28,80.28,27600.0,60.767,60.7745,60.7594,60.7594,27600.0
2014-08-07 13:00:00,80.28,80.29,80.27,80.27,116600.0,60.7594,60.767,60.7518,60.7518,116600.0
2014-08-07 14:00:00,80.27,80.31,80.26,80.31,49600.0,60.7518,60.7821,60.7443,60.7821,49600.0
2014-08-07 15:00:00,80.3,80.32,80.3,80.32,55300.0,60.7745,60.7897,60.7745,60.7897,55300.0
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 10:00:00,80.33,80.35,80.32,80.34,32300.0,60.7973,60.8124,60.7897,60.8048,32300.0
2014-08-08 11:00:00,80.35,80.37,80.33,80.34,104200.0,60.8124,60.8275,60.7973,60.8048,104200.0
2014-08-08 12:00:00,80.33,80.34,80.33,80.34,25900.0,60.7973,60.8048,60.7973,60.8048,25900.0
2014-08-08 13:00:00,80.33,80.35,80.3,80.32,68100.0,60.7973,60.8124,60.7745,60.7897,68100.0
2014-08-08 14:00:00,80.32,80.34,80.31,80.33,58800.0,60.7897,60.8048,60.7821,60.7973,58800.0
2014-08-08 15:00:00,80.33,80.33,80.29,80.31,56100.0,60.7973,60.7973,60.767,60.7821,56100.0
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 10:00:00,80.24,80.25,80.23,80.24,57800.0,60.7291,60.7367,60.7216,60.7291,57800.0
2014-08-11 11:00:00,80.25,80.26,80.24,80.26,29800.0,60.7367,60.7443,60.7291,60.7443,29800.0
2014-08-11 12:00:00,80.26,80.27,80.25,80.26,40000.0,60.7443,60.7518,60.7367,60.7443,40000.0
2014-08-11 13:00:00,80.26,80.28,80.25,80.27,31600.0,60.7443,60.7594,60.7367,60.7518,31600.0
2014-08-11 14:00:00,80.27,80.29,80.26,80.28,64100.0,60.7518,60.767,60.7443,60.7594,64100.0
2014-08-11 15:00:00,80.28,80.29,80.27,80.29,92100.0,60.7594,60.767,60.7518,60.767,92100.0
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 10:00:00,80.31,80.31,80.27,80.29,25000.0,60.7821,60.7821,60.7518,60.767,25000.0
2014-08-12 11:00:00,80.29,80.3,80.28,80.3,26900.0,60.767,60.7745,60.7594,60.7745,26900.0
2014-08-12 12:00:00,80.29,80.3,80.29,80.3,29300.0,60.767,60.7745,60.767,60.7745,29300.0
2014-08-12 13:00:00,80.29,80.3,80.25,80.25,77000.0,60.767,60.7745,60.7367,60.7367,77000.0
2014-08-12 14:00:00,80.25,80.25,80.24,80.24,50000.0,60.7367,60.7367,60.7291,60.7291,50000.0
2014-08-12 15:00:00,80.25,80.25,80.23,80.25,68900.0,60.7367,60.7367,60.7216,60.7367,68900.0
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 10:00:00,80.31,80.34,80.3,80.34,29700.0,60.7821,60.8048,60.7745,60.8048,29700.0
2014-08-13 11:00:00,80.34,80.35,80.32,80.34,63400.0,60.8048,60.8124,60.7897,60.8048,63400.0
2014-08-13 12:00:00,80.35,80.35,80.33,80.34,35800.0,60.8124,60.8124,60.7973,60.8048,35800.0
2014-08-13 13:00:00,80.34,80.35,80.33,80.34,23300.0,60.8048,60.8124,60.7973,60.8048,23300.0
2014-08-13 14:00:00,80.35,80.36,80.34,80.34,60000.0,60.8124,60.82,60.8048,60.8048,60000.0
2014-08-13 15:00:00,80.34,80.35,80.31,80.33,116000.0,60.8048,60.8124,60.7821,60.7973,116000.0
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 10:00:00,80.37,80.37,80.36,80.36,30800.0,60.8275,60.8275,60.82,60.82,30800.0
2014-08-14 11:00:00,80.37,80.37,80.35,80.36,18400.0,60.8275,60.8275,60.8124,60.82,18400.0
2014-08-14 12:00:00,80.36,80.36,80.34,80.35,38200.0,60.82,60.82,60.8048,60.8124,38200.0
2014-08-14 13:00:00,80.35,80.36,80.34,80.35,60800.0,60.8124,60.82,60.8048,60.8124,60800.0
2014-08-14 14:00:00,80.34,80.36,80.34,80.36,27200.0,60.8048,60.82,60.8048,60.82,27200.0
2014-08-14 15:00:00,80.35,80.35,80.33,80.34,38000.0,60.8124,60.8124,60.7973,60.8048,38000.0
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 10:00:00,80.35,80.38,80.31,80.38,60300.0,60.8124,60.8351,60.7821,60.8351,60300.0
2014-08-15 11:00:00,80.38,80.39,80.36,80.39,56000.0,60.8351,60.8427,60.82,60.8427,56000.0
2014-08-15 12:00:00,80.38,80.41,80.38,80.39,74100.0,60.8351,60.8578,60.8351,60.8427,74100.0
2014-08-15 13:00:00,80.39,80.4,80.37,80.38,36000.0,60.8427,60.8502,60.8275,60.8351,36000.0
2014-08-15 14:00:00,80.38,80.38,80.35,80.35,40600.0,60.8351,60.8351,60.8124,60.8124,40600.0
2014-08-15 15:00:00,80.36,80.36,80.32,80.35,39800.0,60.82,60.82,60.7897,60.8124,39800.0
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 10:00:00,80.34,80.34,80.31,80.32,36400.0,60.8048,60.8048,60.7821,60.7897,36400.0
2014-08-18 11:00:00,80.31,80.34,80.29,80.33,141800.0,60.7821,60.8048,60.767,60.7973,141800.0
2014-08-18 12:00:00,80.33,80.33,80.28,80.3,133100.0,60.7973,60.7973,60.7594,60.7745,133100.0
2014-08-18 13:00:00,80.31,80.32,80.29,80.32,49300.0,60.7821,60.7897,60.767,60.7897,49300.0
2014-08-18 14:00:00,80.32,80.34,80.32,80.33,45500.0,60.7897,60.8048,60.7897,60.7973,45500.0
2014-08-18 15:00:00,80.33,80.33,80.31,80.33,60200.0,60.7973,60.7973,60.7821,60.7973,60200.0
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 10:00:00,80.35,80.36,80.31,80.32,121600.0,60.8124,60.82,60.7821,60.7897,121600.0
2014-08-19 11:00:00,80.33,80.33,80.3,80.33,44800.0,60.7973,60.7973,60.7745,60.7973,44800.0
2014-08-19 12:00:00,80.32,80.34,80.29,80.31,106700.0,60.7897,60.8048,60.767,60.7821,106700.0
2014-08-19 13:00:00,80.3,80.32,80.28,80.31,52800.0,60.7745,60.7897,60.7594,60.7821,52800.0
2014-08-19 14:00:00,80.3,80.31,80.29,80.31,60700.0,60.7745,60.7821,60.767,60.7821,60700.0
2014-08-19 15:00:00,80.31,80.31,80.3,80.31,78000.0,60.7821,60.7821,60.7745,60.7821,78000.0
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 10:00:00,80.27,80.29,80.26,80.29,36500.0,60.7518,60.767,60.7443,60.767,36500.0
2014-08-20 11:00:00,80.28,80.29,80.28,80.28,30300.0,60.7594,60.767,60.7594,60.7594,30300.0
2014-08-20 12:00:00,80.28,80.29,80.28,80.29,20500.0,60.7594,60.767,60.7594,60.767,20500.0
2014-08-20 13:00:00,80.29,80.3,80.28,80.3,25400.0,60.767,60.7745,60.7594,60.7745,25400.0
2014-08-20 14:00:00,80.28,80.28,80.22,80.22,173800.0,60.7594,60.7594,60.714,60.714,173800.0
2014-08-20 15:00:00,80.23,80.24,80.2,80.21,96400.0,60.7216,60.7291,60.6989,60.7064,96400.0
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 10:00:00,80.27,80.28,80.18,80.23,386600.0,60.7518,60.7594,60.6837,60.7216,386600.0
2014-08-21 11:00:00,80.23,80.23,80.21,80.22,24100.0,60.7216,60.7216,60.7064,60.714,24100.0
2014-08-21 12:00:00,80.22,80.22,80.19,80.2,38900.0,60.714,60.714,60.6913,60.6989,38900.0
2014-08-21 13:00:00,80.2,80.21,80.18,80.21,54400.0,60.6989,60.7064,60.6837,60.7064,54400.0
2014-08-21 14:00:00,80.21,80.23,80.2,80.21,52600.0,60.7064,60.7216,60.6989,60.7064,52600.0
2014-08-21 15:00:00,80.2,80.22,80.19,80.2,90000.0,60.6989,60.714,60.6913,60.6989,90000.0
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 10:00:00,80.22,80.22,80.14,80.18,86700.0,60.714,60.714,60.6534,60.6837,86700.0
2014-08-22 11:00:00,80.18,80.18,80.14,80.17,37900.0,60.6837,60.6837,60.6534,60.6762,37900.0
2014-08-22 12:00:00,80.17,80.17,80.15,80.16,39600.0,60.6762,60.6762,60.661,60.6686,39600.0
2014-08-22 13:00:00,80.17,80.17,80.16,80.17,37500.0,60.6762,60.6762,60.6686,60.6762,37500.0
2014-08-22 14:00:00,80.17,80.2,80.16,80.17,107900.0,60.6762,60.6989,60.6686,60.6762,107900.0
2014-08-22 15:00:00,80.17,80.18,80.16,80.16,65000.0,60.6762,60.6837,60.6686,60.6686,65000.0
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 10:00:00,80.15,80.16,80.14,80.15,46300.0,60.661,60.6686,60.6534,60.661,46300.0
2014-08-25 11:00:00,80.14,80.16,80.13,80.15,73500.0,60.6534,60.6686,60.6459,60.661,73500.0
2014-08-25 12:00:00,80.14,80.16,80.14,80.15,48700.0,60.6534,60.6686,60.6534,60.661,48700.0
2014-08-25 13:00:00,80.14,80.15,80.14,80.14,42400.0,60.6534,60.661,60.6534,60.6534,42400.0
2014-08-25 14:00:00,80.15,80.17,80.14,80.15,75400.0,60.661,60.6762,60.6534,60.661,75400.0
2014-08-25 15:00:00,80.16,80.16,80.15,80.16,69200.0,60.6686,60.6686,60.661,60.6686,69200.0
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 10:00:00,80.21,80.22,80.2,80.2,37300.0,60.7064,60.714,60.6989,60.6989,37300.0
2014-08-26 11:00:00,80.2,80.21,80.17,80.18,40500.0,60.6989,60.7064,60.6762,60.6837,40500.0
2014-08-26 12:00:00,80.18,80.18,80.16,80.17,24700.0,60.6837,60.6837,60.6686,60.6762,24700.0
2014-08-26 13:00:00,80.17,80.17,80.16,80.17,31500.0,60.6762,60.6762,60.6686,60.6762,31500.0
2014-08-26 14:00:00,80.17,80.2,80.16,80.18,218500.0,60.6762,60.6989,60.6686,60.6837,218500.0
2014-08-26 15:00:00,80.18,80.18,80.16,80.17,64200.0,60.6837,60.6837,60.6686,60.6762,64200.0
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 10:00:00,80.24,80.25,80.23,80.24,56900.0,60.7291,60.7367,60.7216,60.7291,56900.0
2014-08-27 11:00:00,80.23,80.24,80.23,80.24,55400.0,60.7216,60.7291,60.7216,60.7291,55400.0
2014-08-27 12:00:00,80.23,80.26,80.23,80.26,96300.0,60.7216,60.7443,60.7216,60.7443,96300.0
2014-08-27 13:00:00,80.25,80.25,80.22,80.23,217600.0,60.7367,60.7367,60.714,60.7216,217600.0
2014-08-27 14:00:00,80.24,80.24,80.23,80.23,31100.0,60.7291,60.7291,60.7216,60.7216,31100.0
2014-08-27 15:00:00,80.24,80.24,80.21,80.22,148000.0,60.7291,60.7291,60.7064,60.714,148000.0
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 10:00:00,80.26,80.27,80.24,80.25,71900.0,60.7443,60.7518,60.7291,60.7367,71900.0
2014-08-28 11:00:00,80.25,80.26,80.22,80.24,47500.0,60.7367,60.7443,60.714,60.7291,47500.0
2014-08-28 12:00:00,80.24,80.25,80.23,80.23,47900.0,60.7291,60.7367,60.7216,60.7216,47900.0
2014-08-28 13:00:00,80.23,80.25,80.23,80.25,22200.0,60.7216,60.7367,60.7216,60.7367,22200.0
2014-08-28 14:00:00,80.25,80.25,80.24,80.25,88400.0,60.7367,60.7367,60.7291,60.7367,88400.0
2014-08-28 15:00:00,80.25,80.25,80.24,80.24,60100.0,60.7367,60.7367,60.7291,60.7291,60100.0
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 10:00:00,80.25,80.27,80.24,80.24,84200.0,60.7367,60.7518,60.7291,60.7291,84200.0
2014-08-29 11:00:00,80.24,80.26,80.24,80.26,49000.0,60.7291,60.7443,60.7291,60.7443,49000.0
2014-08-29 12:00:00,80.25,80.27,80.25,80.26,40400.0,60.7367,60.7518,60.7367,60.7443,40400.0
2014-08-29 13:00:00,80.27,80.28,80.24,80.26,242000.0,60.7518,60.7594,60.7291,60.7443,242000.0
2014-08-29 14:00:00,80.26,80.26,80.24,80.25,79700.0,60.7443,60.7443,60.7291,60.7367,79700.0
2014-08-29 15:00:00,80.25,80.25,80.22,80.23,108700.0,60.7367,60.7367,60.714,60.7216,108700.0
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 10:00:00,80.08,80.08,80.05,80.08,83800.0,60.6944,60.6944,60.6716,60.6944,83800.0
2014-09-02 11:00:00,80.07,80.08,80.05,80.06,84600.0,60.6868,60.6944,60.6716,60.6792,84600.0
2014-09-02 12:00:00,80.06,80.06,80.05,80.06,24600.0,60.6792,60.6792,60.6716,60.6792,24600.0
2014-09-02 13:00:00,80.06,80.07,80.05,80.06,26600.0,60.6792,60.6868,60.6716,60.6792,26600.0
2014-09-02 14:00:00,80.06,80.07,80.05,80.06,27600.0,60.6792,60.6868,60.6716,60.6792,27600.0
2014-09-02 15:00:00,80.06,80.07,80.04,80.04,86900.0,60.6792,60.6868,60.664,60.664,86900.0
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 10:00:00,80.06,80.07,80.04,80.06,65300.0,60.6792,60.6868,60.664,60.6792,65300.0
2014-09-03 11:00:00,80.05,80.07,80.04,80.05,37500.0,60.6716,60.6868,60.664,60.6716,37500.0
2014-09-03 12:00:00,80.05,80.06,80.05,80.06,24600.0,60.6716,60.6792,60.6716,60.6792,24600.0
2014-09-03 13:00:00,80.05,80.09,80.05,80.09,104800.0,60.6716,60.7019,60.6716,60.7019,104800.0
2014-09-03 14:00:00,80.08,80.09,80.04,80.06,49800.0,60.6944,60.7019,60.664,60.6792,49800.0
2014-09-03 15:00:00,80.05,80.09,80.05,80.09,53200.0,60.6716,60.7019,60.6716,60.7019,53200.0
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 10:00:00,80.08,80.11,80.06,80.06,106000.0,60.6944,60.7171,60.6792,60.6792,106000.0
2014-09-04 11:00:00,80.07,80.09,80.05,80.07,302200.0,60.6868,60.7019,60.6716,60.6868,302200.0
2014-09-04 12:00:00,80.06,80.07,80.05,80.07,26000.0,60.6792,60.6868,60.6716,60.6868,26000.0
2014-09-04 13:00:00,80.06,80.07,80.05,80.06,94000.0,60.6792,60.6868,60.6716,60.6792,94000.0
2014-09-04 14:00:00,80.06,80.07,80.04,80.07,136200.0,60.6792,60.6868,60.664,60.6868,136200.0
2014-09-04 15:00:00,80.06,80.08,80.05,80.08,395400.0,60.6792,60.6944,60.6716,60.6944,395400.0
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 10:00:00,80.16,80.17,80.11,80.15,112100.0,60.755,60.7626,60.7171,60.7474,112100.0
2014-09-05 11:00:00,80.15,80.18,80.13,80.17,49700.0,60.7474,60.7701,60.7322,60.7626,49700.0
2014-09-05 12:00:00,80.18,80.18,80.14,80.15,53200.0,60.7701,60.7701,60.7398,60.7474,53200.0
2014-09-05 13:00:00,80.15,80.17,80.15,80.16,43100.0,60.7474,60.7626,60.7474,60.755,43100.0
2014-09-05 14:00:00,80.16,80.17,80.12,80.13,188500.0,60.755,60.7626,60.7247,60.7322,188500.0
2014-09-05 15:00:00,80.13,80.15,80.12,80.15,76400.0,60.7322,60.7474,60.7247,60.7474,76400.0
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 10:00:00,80.15,80.17,80.13,80.14,27400.0,60.7474,60.7626,60.7322,60.7398,27400.0
2014-09-08 11:00:00,80.14,80.14,80.12,80.12,126800.0,60.7398,60.7398,60.7247,60.7247,126800.0
2014-09-08 12:00:00,80.13,80.13,80.12,80.12,76700.0,60.7322,60.7322,60.7247,60.7247,76700.0
2014-09-08 13:00:00,80.12,80.12,80.08,80.09,169600.0,60.7247,60.7247,60.6944,60.7019,169600.0
2014-09-08 14:00:00,80.08,80.1,80.07,80.09,34600.0,60.6944,60.7095,60.6868,60.7019,34600.0
2014-09-08 15:00:00,80.09,80.1,80.07,80.07,40100.0,60.7019,60.7095,60.6868,60.6868,40100.0
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 10:00:00,80.0,80.01,79.96,80.0,154100.0,60.6337,60.6413,60.6034,60.6337,154100.0
2014-09-09 11:00:00,80.0,80.02,79.98,79.99,101800.0,60.6337,60.6489,60.6186,60.6261,101800.0
2014-09-09 12:00:00,80.0,80.0,79.97,79.99,43300.0,60.6337,60.6337,60.611,60.6261,43300.0
2014-09-09 13:00:00,79.97,79.99,79.97,79.99,34800.0,60.611,60.6261,60.611,60.6261,34800.0
2014-09-09 14:00:00,79.98,80.0,79.98,79.99,43500.0,60.6186,60.6337,60.6186,60.6261,43500.0
2014-09-09 15:00:00,79.99,79.99,79.96,79.98,78700.0,60.6261,60.6261,60.6034,60.6186,78700.0
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 10:00:00,79.93,79.95,79.92,79.93,52000.0,60.5807,60.5958,60.5731,60.5807,52000.0
2014-09-10 11:00:00,79.94,79.95,79.92,79.93,34300.0,60.5882,60.5958,60.5731,60.5807,34300.0
2014-09-10 12:00:00,79.93,79.94,79.92,79.92,38600.0,60.5807,60.5882,60.5731,60.5731,38600.0
2014-09-10 13:00:00,79.92,79.94,79.92,79.93,45600.0,60.5731,60.5882,60.5731,60.5807,45600.0
2014-09-10 14:00:00,79.93,79.94,79.91,79.92,47700.0,60.5807,60.5882,60.5655,60.5731,47700.0
2014-09-10 15:00:00,79.92,79.92,79.9,79.9,71800.0,60.5731,60.5731,60.5579,60.5579,71800.0
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 10:00:00,79.93,79.94,79.91,79.92,31300.0,60.5807,60.5882,60.5655,60.5731,31300.0
2014-09-11 11:00:00,79.92,79.93,79.91,79.92,39500.0,60.5731,60.5807,60.5655,60.5731,39500.0
2014-09-11 12:00:00,79.92,79.93,79.91,79.91,30500.0,60.5731,60.5807,60.5655,60.5655,30500.0
2014-09-11 13:00:00,79.91,79.93,79.88,79.89,50500.0,60.5655,60.5807,60.5428,60.5503,50500.0
2014-09-11 14:00:00,79.89,79.91,79.89,79.9,40600.0,60.5503,60.5655,60.5503,60.5579,40600.0
2014-09-11 15:00:00,79.9,79.9,79.88,79.89,88600.0,60.5579,60.5579,60.5428,60.5503,88600.0
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 10:00:00,79.84,79.85,79.83,79.83,86400.0,60.5125,60.52,60.5049,60.5049,86400.0
2014-09-12 11:00:00,79.83,79.87,79.83,79.87,24600.0,60.5049,60.5352,60.5049,60.5352,24600.0
2014-09-12 12:00:00,79.85,79.87,79.85,79.85,36100.0,60.52,60.5352,60.52,60.52,36100.0
2014-09-12 13:00:00,79.86,79.86,79.83,79.83,46800.0,60.5276,60.5276,60.5049,60.5049,46800.0
2014-09-12 14:00:00,79.84,79.86,79.83,79.84,47500.0,60.5125,60.5276,60.5049,60.5125,47500.0
2014-09-12 15:00:00,79.85,79.86,79.83,79.84,42300.0,60.52,60.5276,60.5049,60.5125,42300.0
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 10:00:00,79.89,79.9,79.88,79.9,30200.0,60.5503,60.5579,60.5428,60.5579,30200.0
2014-09-15 11:00:00,79.9,79.91,79.89,79.9,81900.0,60.5579,60.5655,60.5503,60.5579,81900.0
2014-09-15 12:00:00,79.89,79.9,79.88,79.9,67600.0,60.5503,60.5579,60.5428,60.5579,67600.0
2014-09-15 13:00:00,79.9,79.92,79.89,79.91,42700.0,60.5579,60.5731,60.5503,60.5655,42700.0
2014-09-15 14:00:00,79.91,79.92,79.9,79.9,67100.0,60.5655,60.5731,60.5579,60.5579,67100.0
2014-09-15 15:00:00,79.91,79.93,79.9,79.91,65800.0,60.5655,60.5807,60.5579,60.5655,65800.0
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 10:00:00,79.93,79.94,79.92,79.93,30500.0,60.5807,60.5882,60.5731,60.5807,30500.0
2014-09-16 11:00:00,79.94,79.97,79.92,79.96,99400.0,60.5882,60.611,60.5731,60.6034,99400.0
2014-09-16 12:00:00,79.96,79.98,79.95,79.98,19700.0,60.6034,60.6186,60.5958,60.6186,19700.0
2014-09-16 13:00:00,79.97,79.99,79.97,79.97,21800.0,60.611,60.6261,60.611,60.611,21800.0
2014-09-16 14:00:00,79.98,79.98,79.97,79.98,31800.0,60.6186,60.6186,60.611,60.6186,31800.0
2014-09-16 15:00:00,79.98,79.99,79.97,79.97,54700.0,60.6186,60.6261,60.611,60.611,54700.0
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 10:00:00,79.98,79.98,79.94,79.96,75800.0,60.6186,60.6186,60.5882,60.6034,75800.0
2014-09-17 11:00:00,79.96,79.98,79.95,79.98,64200.0,60.6034,60.6186,60.5958,60.6186,64200.0
2014-09-17 12:00:00,79.98,79.99,79.96,79.99,51500.0,60.6186,60.6261,60.6034,60.6261,51500.0
2014-09-17 13:00:00,79.98,80.0,79.98,80.0,38800.0,60.6186,60.6337,60.6186,60.6337,38800.0
2014-09-17 14:00:00,80.0,80.02,79.87,79.92,118100.0,60.6337,60.6489,60.5352,60.5731,118100.0
2014-09-17 15:00:00,79.91,79.95,79.85,79.86,44400.0,60.5655,60.5958,60.52,60.5276,44400.0
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 10:00:00,79.81,79.83,79.8,79.83,62100.0,60.4897,60.5049,60.4821,60.5049,62100.0
2014-09-18 11:00:00,79.82,79.84,79.81,79.83,39300.0,60.4973,60.5125,60.4897,60.5049,39300.0
2014-09-18 12:00:00,79.84,79.85,79.83,79.84,39100.0,60.5125,60.52,60.5049,60.5125,39100.0
2014-09-18 13:00:00,79.84,79.85,79.83,79.85,26700.0,60.5125,60.52,60.5049,60.52,26700.0
2014-09-18 14:00:00,79.84,79.85,79.83,79.84,34000.0,60.5125,60.52,60.5049,60.5125,34000.0
2014-09-18 15:00:00,79.84,79.87,79.83,79.85,97800.0,60.5125,60.5352,60.5049,60.52,97800.0
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 10:00:00,79.85,79.88,79.84,79.87,55100.0,60.52,60.5428,60.5125,60.5352,55100.0
2014-09-19 11:00:00,79.87,79.9,79.86,79.89,41500.0,60.5352,60.5579,60.5276,60.5503,41500.0
2014-09-19 12:00:00,79.88,79.92,79.88,79.9,278800.0,60.5428,60.5731,60.5428,60.5579,278800.0
2014-09-19 13:00:00,79.9,79.91,79.89,79.9,65600.0,60.5579,60.5655,60.5503,60.5579,65600.0
2014-09-19 14:00:00,79.9,79.92,79.89,79.9,36200.0,60.5579,60.5731,60.5503,60.5579,36200.0
2014-09-19 15:00:00,79.91,79.93,79.89,79.91,108400.0,60.5655,60.5807,60.5503,60.5655,108400.0
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 10:00:00,79.92,79.95,79.91,79.92,55300.0,60.5731,60.5958,60.5655,60.5731,55300.0
2014-09-22 11:00:00,79.92,79.97,79.92,79.96,35300.0,60.5731,60.611,60.5731,60.6034,35300.0
2014-09-22 12:00:00,79.95,79.96,79.94,79.95,47000.0,60.5958,60.6034,60.5882,60.5958,47000.0
2014-09-22 13:00:00,79.95,79.95,79.92,79.93,99600.0,60.5958,60.5958,60.5731,60.5807,99600.0
2014-09-22 14:00:00,79.94,79.96,79.93,79.94,63600.0,60.5882,60.6034,60.5807,60.5882,63600.0
2014-09-22 15:00:00,79.94,80.0,79.94,79.98,319800.0,60.5882,60.6337,60.5882,60.6186,319800.0
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 10:00:00,79.98,80.0,79.98,79.98,137500.0,60.6186,60.6337,60.6186,60.6186,137500.0
2014-09-23 11:00:00,79.98,80.0,79.97,79.99,73400.0,60.6186,60.6337,60.611,60.6261,73400.0
2014-09-23 12:00:00,79.99,79.99,79.95,79.98,86000.0,60.6261,60.6261,60.5958,60.6186,86000.0
2014-09-23 13:00:00,79.98,80.0,79.97,79.99,98200.0,60.6186,60.6337,60.611,60.6261,98200.0
2014-09-23 14:00:00,79.98,80.0,79.97,80.0,102100.0,60.6186,60.6337,60.611,60.6337,102100.0
2014-09-23 15:00:00,79.99,80.01,79.99,80.0,59800.0,60.6261,60.6413,60.6261,60.6337,59800.0
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 10:00:00,79.96,79.98,79.94,79.95,61600.0,60.6034,60.6186,60.5882,60.5958,61600.0
2014-09-24 11:00:00,79.95,79.95,79.94,79.95,47500.0,60.5958,60.5958,60.5882,60.5958,47500.0
2014-09-24 12:00:00,79.94,79.95,79.94,79.94,16700.0,60.5882,60.5958,60.5882,60.5882,16700.0
2014-09-24 13:00:00,79.95,79.95,79.9,79.93,121700.0,60.5958,60.5958,60.5579,60.5807,121700.0
2014-09-24 14:00:00,79.94,79.94,79.91,79.91,56800.0,60.5882,60.5882,60.5655,60.5655,56800.0
2014-09-24 15:00:00,79.92,79.93,79.9,79.91,99800.0,60.5731,60.5807,60.5579,60.5655,99800.0
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 10:00:00,79.96,79.96,79.92,79.94,48100.0,60.6034,60.6034,60.5731,60.5882,48100.0
2014-09-25 11:00:00,79.93,79.96,79.92,79.96,97400.0,60.5807,60.6034,60.5731,60.6034,97400.0
2014-09-25 12:00:00,79.96,79.97,79.93,79.95,60500.0,60.6034,60.611,60.5807,60.5958,60500.0
2014-09-25 13:00:00,79.95,79.96,79.92,79.94,51400.0,60.5958,60.6034,60.5731,60.5882,51400.0
2014-09-25 14:00:00,79.94,79.96,79.92,79.95,62600.0,60.5882,60.6034,60.5731,60.5958,62600.0
2014-09-25 15:00:00,79.94,79.99,79.94,79.97,126800.0,60.5882,60.6261,60.5882,60.611,126800.0
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 10:00:00,79.81,79.89,79.81,79.84,380500.0,60.4897,60.5503,60.4897,60.5125,380500.0
2014-09-26 11:00:00,79.85,79.88,79.84,79.88,200100.0,60.52,60.5428,60.5125,60.5428,200100.0
2014-09-26 12:00:00,79.88,79.9,79.87,79.88,69200.0,60.5428,60.5579,60.5352,60.5428,69200.0
2014-09-26 13:00:00,79.88,79.92,79.86,79.9,179100.0,60.5428,60.5731,60.5276,60.5579,179100.0
2014-09-26 14:00:00,79.89,79.96,79.89,79.94,270200.0,60.5503,60.6034,60.5503,60.5882,270200.0
2014-09-26 15:00:00,79.95,79.98,79.93,79.94,630900.0,60.5958,60.6186,60.5807,60.5882,630900.0
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 10:00:00,79.95,79.95,79.92,79.94,35100.0,60.5958,60.5958,60.5731,60.5882,35100.0
2014-09-29 11:00:00,79.93,79.95,79.93,79.94,230400.0,60.5807,60.5958,60.5807,60.5882,230400.0
2014-09-29 12:00:00,79.94,79.95,79.93,79.95,149300.0,60.5882,60.5958,60.5807,60.5958,149300.0
2014-09-29 13:00:00,79.94,79.95,79.93,79.94,34800.0,60.5882,60.5958,60.5807,60.5882,34800.0
2014-09-29 14:00:00,79.94,79.95,79.93,79.93,61800.0,60.5882,60.5958,60.5807,60.5807,61800.0
2014-09-29 15:00:00,79.94,79.96,79.93,79.94,76800.0,60.5882,60.6034,60.5807,60.5882,76800.0
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 10:00:00,79.93,79.94,79.9,79.92,34300.0,60.5807,60.5882,60.5579,60.5731,34300.0
2014-09-30 11:00:00,79.93,79.95,79.92,79.95,30500.0,60.5807,60.5958,60.5731,60.5958,30500.0
2014-09-30 12:00:00,79.95,79.95,79.92,79.93,55700.0,60.5958,60.5958,60.5731,60.5807,55700.0
2014-09-30 13:00:00,79.94,79.94,79.92,79.92,24900.0,60.5882,60.5882,60.5731,60.5731,24900.0
2014-09-30 14:00:00,79.93,79.94,79.91,79.91,47400.0,60.5807,60.5882,60.5655,60.5655,47400.0
2014-09-30 15:00:00,79.91,79.93,79.88,79.89,184800.0,60.5655,60.5807,60.5428,60.5503,184800.0
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 10:00:00,79.96,79.97,79.94,79.95,37200.0,60.6958,60.7034,60.6807,60.6882,37200.0
2014-10-01 11:00:00,79.97,80.0,79.95,79.99,122300.0,60.7034,60.7262,60.6882,60.7186,122300.0
2014-10-01 12:00:00,79.98,79.99,79.96,79.98,40300.0,60.711,60.7186,60.6958,60.711,40300.0
2014-10-01 13:00:00,79.98,79.98,79.95,79.95,40600.0,60.711,60.711,60.6882,60.6882,40600.0
2014-10-01 14:00:00,79.95,79.99,79.94,79.98,97100.0,60.6882,60.7186,60.6807,60.711,97100.0
2014-10-01 15:00:00,79.98,80.0,79.97,80.0,146500.0,60.711,60.7262,60.7034,60.7262,146500.0
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 10:00:00,79.99,79.99,79.95,79.98,44000.0,60.7186,60.7186,60.6882,60.711,44000.0
2014-10-02 11:00:00,79.98,80.0,79.97,79.99,98900.0,60.711,60.7262,60.7034,60.7186,98900.0
2014-10-02 12:00:00,79.99,80.0,79.97,79.98,31100.0,60.7186,60.7262,60.7034,60.711,31100.0
2014-10-02 13:00:00,79.98,79.99,79.96,79.97,32000.0,60.711,60.7186,60.6958,60.7034,32000.0
2014-10-02 14:00:00,79.98,79.98,79.93,79.96,47900.0,60.711,60.711,60.6731,60.6958,47900.0
2014-10-02 15:00:00,79.95,79.96,79.86,79.87,301700.0,60.6882,60.6958,60.6199,60.6275,301700.0
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 10:00:00,79.84,79.84,79.8,79.81,94800.0,60.6047,60.6047,60.5744,60.582,94800.0
2014-10-03 11:00:00,79.81,79.86,79.8,79.86,40200.0,60.582,60.6199,60.5744,60.6199,40200.0
2014-10-03 12:00:00,79.86,79.87,79.83,79.86,44000.0,60.6199,60.6275,60.5972,60.6199,44000.0
2014-10-03 13:00:00,79.86,79.88,79.85,79.87,17200.0,60.6199,60.6351,60.6123,60.6275,17200.0
2014-10-03 14:00:00,79.87,79.88,79.84,79.85,84800.0,60.6275,60.6351,60.6047,60.6123,84800.0
2014-10-03 15:00:00,79.84,79.87,79.82,79.85,144500.0,60.6047,60.6275,60.5896,60.6123,144500.0
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 10:00:00,79.87,79.9,79.85,79.9,302500.0,60.6275,60.6503,60.6123,60.6503,302500.0
2014-10-06 11:00:00,79.89,79.9,79.89,79.9,29100.0,60.6427,60.6503,60.6427,60.6503,29100.0
2014-10-06 12:00:00,79.9,79.92,79.89,79.92,72600.0,60.6503,60.6655,60.6427,60.6655,72600.0
2014-10-06 13:00:00,79.91,79.92,79.89,79.9,43400.0,60.6579,60.6655,60.6427,60.6503,43400.0
2014-10-06 14:00:00,79.89,79.93,79.89,79.9,67400.0,60.6427,60.6731,60.6427,60.6503,67400.0
2014-10-06 15:00:00,79.89,79.91,79.89,79.9,68500.0,60.6427,60.6579,60.6427,60.6503,68500.0
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 10:00:00,79.97,79.98,79.95,79.98,79200.0,60.7034,60.711,60.6882,60.711,79200.0
2014-10-07 11:00:00,79.98,80.0,79.97,80.0,88200.0,60.711,60.7262,60.7034,60.7262,88200.0
2014-10-07 12:00:00,79.99,80.0,79.98,79.99,65500.0,60.7186,60.7262,60.711,60.7186,65500.0
2014-10-07 13:00:00,80.0,80.0,79.99,80.0,23000.0,60.7262,60.7262,60.7186,60.7262,23000.0
2014-10-07 14:00:00,80.0,80.03,79.98,80.01,43300.0,60.7262,60.749,60.711,60.7338,43300.0
2014-10-07 15:00:00,80.02,80.02,80.0,80.02,25800.0,60.7414,60.7414,60.7262,60.7414,25800.0
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 10:00:00,80.05,80.07,80.03,80.05,66800.0,60.7641,60.7793,60.749,60.7641,66800.0
2014-10-08 11:00:00,80.04,80.06,80.03,80.06,44200.0,60.7566,60.7717,60.749,60.7717,44200.0
2014-10-08 12:00:00,80.06,80.1,80.05,80.07,377100.0,60.7717,60.8021,60.7641,60.7793,377100.0
2014-10-08 13:00:00,80.07,80.07,80.0,80.02,156500.0,60.7793,60.7793,60.7262,60.7414,156500.0
2014-10-08 14:00:00,80.03,80.21,80.03,80.21,110800.0,60.749,60.8856,60.749,60.8856,110800.0
2014-10-08 15:00:00,80.21,80.3,80.21,80.28,145000.0,60.8856,60.9539,60.8856,60.9387,145000.0
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 10:00:00,80.23,80.26,80.22,80.25,172100.0,60.9008,60.9236,60.8932,60.916,172100.0
2014-10-09 11:00:00,80.25,80.25,80.2,80.23,38600.0,60.916,60.916,60.878,60.9008,38600.0
2014-10-09 12:00:00,80.23,80.23,80.2,80.22,49600.0,60.9008,60.9008,60.878,60.8932,49600.0
2014-10-09 13:00:00,80.22,80.27,80.21,80.22,76600.0,60.8932,60.9311,60.8856,60.8932,76600.0
2014-10-09 14:00:00,80.23,80.24,80.2,80.2,45600.0,60.9008,60.9084,60.878,60.878,45600.0
2014-10-09 15:00:00,80.2,80.21,80.17,80.19,50300.0,60.878,60.8856,60.8552,60.8704,50300.0
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 10:00:00,80.21,80.21,80.16,80.18,63700.0,60.8856,60.8856,60.8476,60.8628,63700.0
2014-10-10 11:00:00,80.17,80.18,80.15,80.17,45200.0,60.8552,60.8628,60.8401,60.8552,45200.0
2014-10-10 12:00:00,80.17,80.19,80.16,80.19,68800.0,60.8552,60.8704,60.8476,60.8704,68800.0
2014-10-10 13:00:00,80.19,80.21,80.18,80.2,113700.0,60.8704,60.8856,60.8628,60.878,113700.0
2014-10-10 14:00:00,80.19,80.21,80.19,80.19,61400.0,60.8704,60.8856,60.8704,60.8704,61400.0
2014-10-10 15:00:00,80.2,80.21,80.15,80.17,134200.0,60.878,60.8856,60.8401,60.8552,134200.0
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 10:00:00,80.34,80.4,80.34,80.37,82000.0,60.9843,61.0298,60.9843,61.0071,82000.0
2014-10-13 11:00:00,80.34,80.37,80.31,80.31,70400.0,60.9843,61.0071,60.9615,60.9615,70400.0
2014-10-13 12:00:00,80.31,80.36,80.31,80.33,52800.0,60.9615,60.9995,60.9615,60.9767,52800.0
2014-10-13 13:00:00,80.33,80.37,80.32,80.32,59600.0,60.9767,61.0071,60.9691,60.9691,59600.0
2014-10-13 14:00:00,80.33,80.39,80.31,80.39,205400.0,60.9767,61.0222,60.9615,61.0222,205400.0
2014-10-13 15:00:00,80.39,80.44,80.38,80.39,116500.0,61.0222,61.0602,61.0146,61.0222,116500.0
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 10:00:00,80.34,80.34,80.32,80.33,39500.0,60.9843,60.9843,60.9691,60.9767,39500.0
2014-10-14 11:00:00,80.33,80.34,80.3,80.3,56800.0,60.9767,60.9843,60.9539,60.9539,56800.0
2014-10-14 12:00:00,80.3,80.34,80.3,80.32,88600.0,60.9539,60.9843,60.9539,60.9691,88600.0
2014-10-14 13:00:00,80.32,80.33,80.31,80.32,62200.0,60.9691,60.9767,60.9615,60.9691,62200.0
2014-10-14 14:00:00,80.33,80.35,80.31,80.33,68400.0,60.9767,60.9919,60.9615,60.9767,68400.0
2014-10-14 15:00:00,80.34,80.37,80.33,80.34,103000.0,60.9843,61.0071,60.9767,60.9843,103000.0
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 10:00:00,80.63,80.67,80.49,80.61,105600.0,61.2044,61.2348,61.0981,61.1892,105600.0
2014-10-15 11:00:00,80.62,80.68,80.53,80.65,104200.0,61.1968,61.2424,61.1285,61.2196,104200.0
2014-10-15 12:00:00,80.65,80.73,80.63,80.7,90900.0,61.2196,61.2803,61.2044,61.2576,90900.0
2014-10-15 13:00:00,80.7,80.71,80.56,80.57,129300.0,61.2576,61.2651,61.1513,61.1589,129300.0
2014-10-15 14:00:00,80.59,80.59,80.46,80.53,188900.0,61.1741,61.1741,61.0754,61.1285,188900.0
2014-10-15 15:00:00,80.54,80.54,80.4,80.44,133700.0,61.1361,61.1361,61.0298,61.0602,133700.0
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 10:00:00,80.39,80.45,80.34,80.36,75400.0,61.0222,61.0678,60.9843,60.9995,75400.0
2014-10-16 11:00:00,80.38,80.39,80.33,80.36,184200.0,61.0146,61.0222,60.9767,60.9995,184200.0
2014-10-16 12:00:00,80.36,80.4,80.33,80.36,94100.0,60.9995,61.0298,60.9767,60.9995,94100.0
2014-10-16 13:00:00,80.36,80.36,80.29,80.34,102500.0,60.9995,60.9995,60.9463,60.9843,102500.0
2014-10-16 14:00:00,80.34,80.38,80.28,80.33,158600.0,60.9843,61.0146,60.9387,60.9767,158600.0
2014-10-16 15:00:00,80.32,80.36,80.25,80.29,169400.0,60.9691,60.9995,60.916,60.9463,169400.0
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 10:00:00,80.33,80.35,80.29,80.32,213500.0,60.9767,60.9919,60.9463,60.9691,213500.0
2014-10-17 11:00:00,80.32,80.37,80.31,80.37,80000.0,60.9691,61.0071,60.9615,61.0071,80000.0
2014-10-17 12:00:00,80.37,80.39,80.34,80.39,61700.0,61.0071,61.0222,60.9843,61.0222,61700.0
2014-10-17 13:00:00,80.38,80.4,80.36,80.37,47200.0,61.0146,61.0298,60.9995,61.0071,47200.0
2014-10-17 14:00:00,80.36,80.42,80.35,80.39,73800.0,60.9995,61.045,60.9919,61.0222,73800.0
2014-10-17 15:00:00,80.38,80.41,80.35,80.4,240000.0,61.0146,61.0374,60.9919,61.0298,240000.0
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 10:00:00,80.45,80.45,80.38,80.41,46600.0,61.0678,61.0678,61.0146,61.0374,46600.0
2014-10-20 11:00:00,80.42,80.43,80.4,80.41,53100.0,61.045,61.0526,61.0298,61.0374,53100.0
2014-10-20 12:00:00,80.42,80.47,80.41,80.46,56500.0,61.045,61.083,61.0374,61.0754,56500.0
2014-10-20 13:00:00,80.45,80.46,80.41,80.42,27400.0,61.0678,61.0754,61.0374,61.045,27400.0
2014-10-20 14:00:00,80.41,80.46,80.41,80.45,60900.0,61.0374,61.0754,61.0374,61.0678,60900.0
2014-10-20 15:00:00,80.44,80.47,80.4,80.47,140700.0,61.0602,61.083,61.0298,61.083,140700.0
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 10:00:00,80.37,80.41,80.34,80.4,58500.0,61.0071,61.0374,60.9843,61.0298,58500.0
2014-10-21 11:00:00,80.41,80.45,80.38,80.45,69700.0,61.0374,61.0678,61.0146,61.0678,69700.0
2014-10-21 12:00:00,80.45,80.47,80.42,80.47,129100.0,61.0678,61.083,61.045,61.083,129100.0
2014-10-21 13:00:00,80.46,80.48,80.44,80.46,101600.0,61.0754,61.0906,61.0602,61.0754,101600.0
2014-10-21 14:00:00,80.47,80.48,80.45,80.48,70900.0,61.083,61.0906,61.0678,61.0906,70900.0
2014-10-21 15:00:00,80.48,80.48,80.42,80.47,155300.0,61.0906,61.0906,61.045,61.083,155300.0
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 10:00:00,80.36,80.4,80.34,80.37,60200.0,60.9995,61.0298,60.9843,61.0071,60200.0
2014-10-22 11:00:00,80.37,80.39,80.35,80.36,99500.0,61.0071,61.0222,60.9919,60.9995,99500.0
2014-10-22 12:00:00,80.37,80.38,80.35,80.37,31800.0,61.0071,61.0146,60.9919,61.0071,31800.0
2014-10-22 13:00:00,80.38,80.4,80.37,80.37,34400.0,61.0146,61.0298,61.0071,61.0071,34400.0
2014-10-22 14:00:00,80.37,80.4,80.36,80.38,48500.0,61.0071,61.0298,60.9995,61.0146,48500.0
2014-10-22 15:00:00,80.38,80.41,80.37,80.39,103400.0,61.0146,61.0374,61.0071,61.0222,103400.0
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 10:00:00,80.37,80.37,80.31,80.32,62800.0,61.0071,61.0071,60.9615,60.9691,62800.0
2014-10-23 11:00:00,80.33,80.33,80.3,80.3,62900.0,60.9767,60.9767,60.9539,60.9539,62900.0
2014-10-23 12:00:00,80.31,80.32,80.28,80.3,49200.0,60.9615,60.9691,60.9387,60.9539,49200.0
2014-10-23 13:00:00,80.29,80.32,80.28,80.3,45000.0,60.9463,60.9691,60.9387,60.9539,45000.0
2014-10-23 14:00:00,80.3,80.33,80.29,80.33,45500.0,60.9539,60.9767,60.9463,60.9767,45500.0
2014-10-23 15:00:00,80.32,80.34,80.3,80.31,49900.0,60.9691,60.9843,60.9539,60.9615,49900.0
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 10:00:00,80.3,80.34,80.3,80.31,128100.0,60.9539,60.9843,60.9539,60.9615,128100.0
2014-10-24 11:00:00,80.31,80.31,80.28,80.29,43400.0,60.9615,60.9615,60.9387,60.9463,43400.0
2014-10-24 12:00:00,80.3,80.32,80.29,80.31,74300.0,60.9539,60.9691,60.9463,60.9615,74300.0
2014-10-24 13:00:00,80.3,80.34,80.29,80.33,83600.0,60.9539,60.9843,60.9463,60.9767,83600.0
2014-10-24 14:00:00,80.33,80.34,80.31,80.32,62800.0,60.9767,60.9843,60.9615,60.9691,62800.0
2014-10-24 15:00:00,80.32,80.33,80.3,80.31,72600.0,60.9691,60.9767,60.9539,60.9615,72600.0
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 10:00:00,80.35,80.36,80.31,80.35,28000.0,60.9919,60.9995,60.9615,60.9919,28000.0
2014-10-27 11:00:00,80.35,80.38,80.34,80.38,45900.0,60.9919,61.0146,60.9843,61.0146,45900.0
2014-10-27 12:00:00,80.38,80.38,80.35,80.36,150900.0,61.0146,61.0146,60.9919,60.9995,150900.0
2014-10-27 13:00:00,80.35,80.35,80.31,80.33,70000.0,60.9919,60.9919,60.9615,60.9767,70000.0
2014-10-27 14:00:00,80.33,80.35,80.32,80.34,61700.0,60.9767,60.9919,60.9691,60.9843,61700.0
2014-10-27 15:00:00,80.34,80.36,80.32,80.34,186400.0,60.9843,60.9995,60.9691,60.9843,186400.0
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 10:00:00,80.3,80.31,80.27,80.29,40300.0,60.9539,60.9615,60.9311,60.9463,40300.0
2014-10-28 11:00:00,80.29,80.31,80.27,80.29,48400.0,60.9463,60.9615,60.9311,60.9463,48400.0
2014-10-28 12:00:00,80.29,80.3,80.25,80.25,83600.0,60.9463,60.9539,60.916,60.916,83600.0
2014-10-28 13:00:00,80.25,80.27,80.24,80.26,65300.0,60.916,60.9311,60.9084,60.9236,65300.0
2014-10-28 14:00:00,80.26,80.27,80.25,80.26,67800.0,60.9236,60.9311,60.916,60.9236,67800.0
2014-10-28 15:00:00,80.26,80.27,80.23,80.23,170600.0,60.9236,60.9311,60.9008,60.9008,170600.0
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 10:00:00,80.26,80.28,80.25,80.25,29400.0,60.9236,60.9387,60.916,60.916,29400.0
2014-10-29 11:00:00,80.27,80.28,80.24,80.26,50700.0,60.9311,60.9387,60.9084,60.9236,50700.0
2014-10-29 12:00:00,80.25,80.26,80.2,80.22,60300.0,60.916,60.9236,60.878,60.8932,60300.0
2014-10-29 13:00:00,80.21,80.22,80.18,80.2,81100.0,60.8856,60.8932,60.8628,60.878,81100.0
2014-10-29 14:00:00,80.19,80.19,80.01,80.12,177000.0,60.8704,60.8704,60.7338,60.8173,177000.0
2014-10-29 15:00:00,80.12,80.12,80.1,80.1,103400.0,60.8173,60.8173,60.8021,60.8021,103400.0
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 10:00:00,80.12,80.15,80.12,80.14,133300.0,60.8173,60.8401,60.8173,60.8325,133300.0
2014-10-30 11:00:00,80.14,80.16,80.13,80.13,66900.0,60.8325,60.8476,60.8249,60.8249,66900.0
2014-10-30 12:00:00,80.14,80.14,80.11,80.12,90700.0,60.8325,60.8325,60.8097,60.8173,90700.0
2014-10-30 13:00:00,80.13,80.14,80.1,80.11,65500.0,60.8249,60.8325,60.8021,60.8097,65500.0
2014-10-30 14:00:00,80.11,80.15,80.11,80.15,64200.0,60.8097,60.8401,60.8097,60.8401,64200.0
2014-10-30 15:00:00,80.15,80.15,80.12,80.13,91100.0,60.8401,60.8401,60.8173,60.8249,91100.0
2014-10-31 09:30:00,80.09,80.12,80.08,80.11,96000.0,60.7945,60.8173,60.7869,60.8097,96000.0
2014-10-31 10:00:00,80.1,80.12,80.09,80.09,236600.0,60.8021,60.8173,60.7945,60.7945,236600.0
2014-10-31 11:00:00,80.09,80.12,80.08,80.1,643600.0,60.7945,60.8173,60.7869,60.8021,643600.0
2014-10-31 12:00:00,80.11,80.13,80.1,80.12,160200.0,60.8097,60.8249,60.8021,60.8173,160200.0
2014-10-31 13:00:00,80.12,80.14,80.11,80.14,110000.0,60.8173,60.8325,60.8097,60.8325,110000.0
2014-10-31 14:00:00,80.13,80.15,80.11,80.12,176400.0,60.8249,60.8401,60.8097,60.8173,176400.0
2014-10-31 15:00:00,80.12,80.14,80.11,80.14,163600.0,60.8173,60.8325,60.8097,60.8325,163600.0
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 10:00:00,79.96,79.96,79.88,79.88,163900.0,60.7908,60.7908,60.73,60.73,163900.0
2014-11-03 11:00:00,79.88,79.89,79.85,79.87,182900.0,60.73,60.7376,60.7071,60.7224,182900.0
2014-11-03 12:00:00,79.88,79.9,79.86,79.87,55500.0,60.73,60.7452,60.7148,60.7224,55500.0
2014-11-03 13:00:00,79.88,79.91,79.87,79.9,34800.0,60.73,60.7528,60.7224,60.7452,34800.0
2014-11-03 14:00:00,79.91,79.91,79.88,79.89,105400.0,60.7528,60.7528,60.73,60.7376,105400.0
2014-11-03 15:00:00,79.89,79.9,79.88,79.88,40400.0,60.7376,60.7452,60.73,60.73,40400.0
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 10:00:00,79.89,79.93,79.88,79.91,79600.0,60.7376,60.768,60.73,60.7528,79600.0
2014-11-04 11:00:00,79.91,79.92,79.88,79.91,55000.0,60.7528,60.7604,60.73,60.7528,55000.0
2014-11-04 12:00:00,79.91,79.91,79.89,79.91,24600.0,60.7528,60.7528,60.7376,60.7528,24600.0
2014-11-04 13:00:00,79.9,79.91,79.88,79.88,49300.0,60.7452,60.7528,60.73,60.73,49300.0
2014-11-04 14:00:00,79.88,79.9,79.88,79.88,124100.0,60.73,60.7452,60.73,60.73,124100.0
2014-11-04 15:00:00,79.88,79.91,79.88,79.89,75000.0,60.73,60.7528,60.73,60.7376,75000.0
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 10:00:00,79.88,79.92,79.86,79.89,68600.0,60.73,60.7604,60.7148,60.7376,68600.0
2014-11-05 11:00:00,79.88,79.93,79.86,79.89,74100.0,60.73,60.768,60.7148,60.7376,74100.0
2014-11-05 12:00:00,79.9,79.91,79.89,79.9,33700.0,60.7452,60.7528,60.7376,60.7452,33700.0
2014-11-05 13:00:00,79.89,79.91,79.88,79.9,36800.0,60.7376,60.7528,60.73,60.7452,36800.0
2014-11-05 14:00:00,79.91,79.92,79.88,79.9,82100.0,60.7528,60.7604,60.73,60.7452,82100.0
2014-11-05 15:00:00,79.9,79.93,79.9,79.93,56300.0,60.7452,60.768,60.7452,60.768,56300.0
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 10:00:00,79.88,79.91,79.85,79.87,298100.0,60.73,60.7528,60.7071,60.7224,298100.0
2014-11-06 11:00:00,79.87,79.87,79.86,79.87,37000.0,60.7224,60.7224,60.7148,60.7224,37000.0
2014-11-06 12:00:00,79.86,79.87,79.84,79.85,67200.0,60.7148,60.7224,60.6995,60.7071,67200.0
2014-11-06 13:00:00,79.86,79.86,79.84,79.86,48900.0,60.7148,60.7148,60.6995,60.7148,48900.0
2014-11-06 14:00:00,79.85,79.87,79.85,79.86,153500.0,60.7071,60.7224,60.7071,60.7148,153500.0
2014-11-06 15:00:00,79.86,79.87,79.84,79.85,85700.0,60.7148,60.7224,60.6995,60.7071,85700.0
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 10:00:00,79.91,79.94,79.9,79.93,60000.0,60.7528,60.7756,60.7452,60.768,60000.0
2014-11-07 11:00:00,79.93,79.94,79.92,79.94,25600.0,60.768,60.7756,60.7604,60.7756,25600.0
2014-11-07 12:00:00,79.93,79.93,79.91,79.92,59100.0,60.768,60.768,60.7528,60.7604,59100.0
2014-11-07 13:00:00,79.93,79.94,79.92,79.94,36500.0,60.768,60.7756,60.7604,60.7756,36500.0
2014-11-07 14:00:00,79.94,79.96,79.93,79.94,71400.0,60.7756,60.7908,60.768,60.7756,71400.0
2014-11-07 15:00:00,79.94,79.96,79.91,79.96,102900.0,60.7756,60.7908,60.7528,60.7908,102900.0
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 10:00:00,79.96,79.96,79.91,79.92,47100.0,60.7908,60.7908,60.7528,60.7604,47100.0
2014-11-10 11:00:00,79.92,79.95,79.91,79.93,57800.0,60.7604,60.7832,60.7528,60.768,57800.0
2014-11-10 12:00:00,79.93,79.93,79.91,79.92,53800.0,60.768,60.768,60.7528,60.7604,53800.0
2014-11-10 13:00:00,79.91,79.92,79.89,79.9,57700.0,60.7528,60.7604,60.7376,60.7452,57700.0
2014-11-10 14:00:00,79.9,79.91,79.87,79.89,71900.0,60.7452,60.7528,60.7224,60.7376,71900.0
2014-11-10 15:00:00,79.9,79.91,79.88,79.91,61700.0,60.7452,60.7528,60.73,60.7528,61700.0
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 10:00:00,79.91,79.92,79.9,79.92,63000.0,60.7528,60.7604,60.7452,60.7604,63000.0
2014-11-11 11:00:00,79.92,79.92,79.91,79.92,48100.0,60.7604,60.7604,60.7528,60.7604,48100.0
2014-11-11 12:00:00,79.92,79.92,79.89,79.89,44500.0,60.7604,60.7604,60.7376,60.7376,44500.0
2014-11-11 13:00:00,79.9,79.9,79.89,79.89,20500.0,60.7452,60.7452,60.7376,60.7376,20500.0
2014-11-11 14:00:00,79.89,79.92,79.89,79.92,34500.0,60.7376,60.7604,60.7376,60.7604,34500.0
2014-11-11 15:00:00,79.91,79.92,79.9,79.92,71700.0,60.7528,60.7604,60.7452,60.7604,71700.0
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 10:00:00,79.94,79.95,79.92,79.93,64700.0,60.7756,60.7832,60.7604,60.768,64700.0
2014-11-12 11:00:00,79.93,79.93,79.9,79.9,25800.0,60.768,60.768,60.7452,60.7452,25800.0
2014-11-12 12:00:00,79.91,79.92,79.88,79.88,39400.0,60.7528,60.7604,60.73,60.73,39400.0
2014-11-12 13:00:00,79.89,79.9,79.86,79.87,63500.0,60.7376,60.7452,60.7148,60.7224,63500.0
2014-11-12 14:00:00,79.89,79.9,79.86,79.9,54400.0,60.7376,60.7452,60.7148,60.7452,54400.0
2014-11-12 15:00:00,79.89,79.92,79.88,79.91,77300.0,60.7376,60.7604,60.73,60.7528,77300.0
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 10:00:00,79.9,79.92,79.88,79.9,49700.0,60.7452,60.7604,60.73,60.7452,49700.0
2014-11-13 11:00:00,79.89,79.92,79.88,79.89,54000.0,60.7376,60.7604,60.73,60.7376,54000.0
2014-11-13 12:00:00,79.9,79.92,79.88,79.9,55500.0,60.7452,60.7604,60.73,60.7452,55500.0
2014-11-13 13:00:00,79.91,79.92,79.89,79.9,47600.0,60.7528,60.7604,60.7376,60.7452,47600.0
2014-11-13 14:00:00,79.9,79.94,79.89,79.94,97500.0,60.7452,60.7756,60.7376,60.7756,97500.0
2014-11-13 15:00:00,79.93,79.94,79.85,79.86,308200.0,60.768,60.7756,60.7071,60.7148,308200.0
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 10:00:00,79.88,79.9,79.86,79.9,139600.0,60.73,60.7452,60.7148,60.7452,139600.0
2014-11-14 11:00:00,79.89,79.95,79.89,79.95,136100.0,60.7376,60.7832,60.7376,60.7832,136100.0
2014-11-14 12:00:00,79.95,79.95,79.9,79.92,225000.0,60.7832,60.7832,60.7452,60.7604,225000.0
2014-11-14 13:00:00,79.91,79.97,79.91,79.94,56100.0,60.7528,60.7984,60.7528,60.7756,56100.0
2014-11-14 14:00:00,79.94,79.99,79.93,79.97,81400.0,60.7756,60.8136,60.768,60.7984,81400.0
2014-11-14 15:00:00,79.98,79.99,79.95,79.97,132300.0,60.806,60.8136,60.7832,60.7984,132300.0
2014-11-17 09:30:00,79.97,80.01,79.96,79.99,233200.0,60.7984,60.8288,60.7908,60.8136,233200.0
2014-11-17 10:00:00,79.99,80.0,79.97,79.99,320800.0,60.8136,60.8212,60.7984,60.8136,320800.0
2014-11-17 11:00:00,79.99,80.0,79.97,79.99,305400.0,60.8136,60.8212,60.7984,60.8136,305400.0
2014-11-17 12:00:00,79.99,80.01,79.99,80.0,187400.0,60.8136,60.8288,60.8136,60.8212,187400.0
2014-11-17 13:00:00,80.0,80.01,79.98,79.99,256000.0,60.8212,60.8288,60.806,60.8136,256000.0
2014-11-17 14:00:00,79.98,79.99,79.98,79.98,346600.0,60.806,60.8136,60.806,60.806,346600.0
2014-11-17 15:00:00,79.99,79.99,79.96,79.98,490800.0,60.8136,60.8136,60.7908,60.806,490800.0
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 10:00:00,80.01,80.03,79.99,80.01,129000.0,60.8288,60.844,60.8136,60.8288,129000.0
2014-11-18 11:00:00,80.01,80.03,80.0,80.01,129100.0,60.8288,60.844,60.8212,60.8288,129100.0
2014-11-18 12:00:00,80.01,80.02,80.0,80.01,75900.0,60.8288,60.8364,60.8212,60.8288,75900.0
2014-11-18 13:00:00,80.01,80.03,80.0,80.02,153500.0,60.8288,60.844,60.8212,60.8364,153500.0
2014-11-18 14:00:00,80.02,80.06,80.01,80.06,268900.0,60.8364,60.8668,60.8288,60.8668,268900.0
2014-11-18 15:00:00,80.05,80.06,80.02,80.03,197100.0,60.8592,60.8668,60.8364,60.844,197100.0
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 10:00:00,79.89,79.9,79.87,79.89,91200.0,60.7376,60.7452,60.7224,60.7376,91200.0
2014-11-19 11:00:00,79.88,79.89,79.87,79.88,57200.0,60.73,60.7376,60.7224,60.73,57200.0
2014-11-19 12:00:00,79.88,79.9,79.87,79.89,29900.0,60.73,60.7452,60.7224,60.7376,29900.0
2014-11-19 13:00:00,79.88,79.91,79.88,79.91,69200.0,60.73,60.7528,60.73,60.7528,69200.0
2014-11-19 14:00:00,79.91,79.98,79.89,79.92,138400.0,60.7528,60.806,60.7376,60.7604,138400.0
2014-11-19 15:00:00,79.92,79.93,79.87,79.88,158300.0,60.7604,60.768,60.7224,60.73,158300.0
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 10:00:00,79.96,79.97,79.92,79.93,97400.0,60.7908,60.7984,60.7604,60.768,97400.0
2014-11-20 11:00:00,79.92,79.94,79.92,79.94,31000.0,60.7604,60.7756,60.7604,60.7756,31000.0
2014-11-20 12:00:00,79.93,79.95,79.92,79.92,31300.0,60.768,60.7832,60.7604,60.7604,31300.0
2014-11-20 13:00:00,79.94,79.95,79.92,79.95,33100.0,60.7756,60.7832,60.7604,60.7832,33100.0
2014-11-20 14:00:00,79.95,79.97,79.92,79.95,95300.0,60.7832,60.7984,60.7604,60.7832,95300.0
2014-11-20 15:00:00,79.95,79.96,79.92,79.93,147400.0,60.7832,60.7908,60.7604,60.768,147400.0
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 10:00:00,79.98,80.03,79.98,80.01,41700.0,60.806,60.844,60.806,60.8288,41700.0
2014-11-21 11:00:00,80.02,80.02,80.0,80.0,34500.0,60.8364,60.8364,60.8212,60.8212,34500.0
2014-11-21 12:00:00,80.01,80.06,80.0,80.05,41200.0,60.8288,60.8668,60.8212,60.8592,41200.0
2014-11-21 13:00:00,80.04,80.06,80.01,80.04,38000.0,60.8516,60.8668,60.8288,60.8516,38000.0
2014-11-21 14:00:00,80.03,80.06,79.97,80.02,144400.0,60.844,60.8668,60.7984,60.8364,144400.0
2014-11-21 15:00:00,80.02,80.03,79.99,79.99,175500.0,60.8364,60.844,60.8136,60.8136,175500.0
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 10:00:00,79.98,80.0,79.96,79.98,58700.0,60.806,60.8212,60.7908,60.806,58700.0
2014-11-24 11:00:00,79.97,79.99,79.97,79.97,81100.0,60.7984,60.8136,60.7984,60.7984,81100.0
2014-11-24 12:00:00,79.97,80.0,79.97,80.0,73100.0,60.7984,60.8212,60.7984,60.8212,73100.0
2014-11-24 13:00:00,80.0,80.03,79.98,80.03,44100.0,60.8212,60.844,60.806,60.844,44100.0
2014-11-24 14:00:00,80.02,80.04,79.99,80.03,78200.0,60.8364,60.8516,60.8136,60.844,78200.0
2014-11-24 15:00:00,80.03,80.05,80.02,80.05,44500.0,60.844,60.8592,60.8364,60.8592,44500.0
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 10:00:00,80.05,80.06,80.03,80.06,91300.0,60.8592,60.8668,60.844,60.8668,91300.0
2014-11-25 11:00:00,80.06,80.07,80.04,80.06,59600.0,60.8668,60.8744,60.8516,60.8668,59600.0
2014-11-25 12:00:00,80.05,80.06,80.02,80.03,41900.0,60.8592,60.8668,60.8364,60.844,41900.0
2014-11-25 13:00:00,80.03,80.06,80.02,80.06,47500.0,60.844,60.8668,60.8364,60.8668,47500.0
2014-11-25 14:00:00,80.06,80.08,80.05,80.08,38300.0,60.8668,60.882,60.8592,60.882,38300.0
2014-11-25 15:00:00,80.08,80.12,80.07,80.12,120700.0,60.882,60.9124,60.8744,60.9124,120700.0
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 10:00:00,80.11,80.15,80.11,80.15,149900.0,60.9048,60.9352,60.9048,60.9352,149900.0
2014-11-26 11:00:00,80.15,80.17,80.13,80.14,73000.0,60.9352,60.9504,60.92,60.9276,73000.0
2014-11-26 12:00:00,80.14,80.15,80.13,80.14,30900.0,60.9276,60.9352,60.92,60.9276,30900.0
2014-11-26 13:00:00,80.13,80.15,80.11,80.14,74000.0,60.92,60.9352,60.9048,60.9276,74000.0
2014-11-26 14:00:00,80.13,80.15,80.13,80.15,49000.0,60.92,60.9352,60.92,60.9352,49000.0
2014-11-26 15:00:00,80.14,80.18,80.14,80.14,153700.0,60.9276,60.958,60.9276,60.9276,153700.0
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 10:00:00,80.13,80.16,80.13,80.14,31200.0,60.92,60.9428,60.92,60.9276,31200.0
2014-11-28 11:00:00,80.14,80.16,80.12,80.15,59800.0,60.9276,60.9428,60.9124,60.9352,59800.0
2014-11-28 12:00:00,80.14,80.17,80.13,80.15,64300.0,60.9276,60.9504,60.92,60.9352,64300.0
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 10:00:00,80.12,80.12,80.08,80.12,46700.0,61.0022,61.0022,60.9718,61.0022,46700.0
2014-12-01 11:00:00,80.12,80.12,80.1,80.11,22000.0,61.0022,61.0022,60.987,60.9946,22000.0
2014-12-01 12:00:00,80.11,80.11,80.08,80.08,49700.0,60.9946,60.9946,60.9718,60.9718,49700.0
2014-12-01 13:00:00,80.08,80.09,80.02,80.03,75200.0,60.9718,60.9794,60.9261,60.9337,75200.0
2014-12-01 14:00:00,80.03,80.04,80.01,80.01,53800.0,60.9337,60.9413,60.9185,60.9185,53800.0
2014-12-01 15:00:00,80.02,80.03,80.01,80.03,89500.0,60.9261,60.9337,60.9185,60.9337,89500.0
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 10:00:00,79.95,79.95,79.9,79.91,92500.0,60.8728,60.8728,60.8347,60.8423,92500.0
2014-12-02 11:00:00,79.92,79.94,79.91,79.94,63000.0,60.85,60.8652,60.8423,60.8652,63000.0
2014-12-02 12:00:00,79.93,79.96,79.93,79.95,45500.0,60.8576,60.8804,60.8576,60.8728,45500.0
2014-12-02 13:00:00,79.96,79.96,79.93,79.95,98600.0,60.8804,60.8804,60.8576,60.8728,98600.0
2014-12-02 14:00:00,79.94,79.95,79.93,79.94,88700.0,60.8652,60.8728,60.8576,60.8652,88700.0
2014-12-02 15:00:00,79.94,79.94,79.9,79.91,66400.0,60.8652,60.8652,60.8347,60.8423,66400.0
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 10:00:00,79.9,79.93,79.88,79.91,54900.0,60.8347,60.8576,60.8195,60.8423,54900.0
2014-12-03 11:00:00,79.91,79.91,79.89,79.9,84300.0,60.8423,60.8423,60.8271,60.8347,84300.0
2014-12-03 12:00:00,79.89,79.9,79.89,79.89,34000.0,60.8271,60.8347,60.8271,60.8271,34000.0
2014-12-03 13:00:00,79.9,79.9,79.89,79.9,40900.0,60.8347,60.8347,60.8271,60.8347,40900.0
2014-12-03 14:00:00,79.9,79.92,79.89,79.91,71800.0,60.8347,60.85,60.8271,60.8423,71800.0
2014-12-03 15:00:00,79.91,79.92,79.88,79.88,199500.0,60.8423,60.85,60.8195,60.8195,199500.0
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 10:00:00,79.87,79.92,79.87,79.92,105600.0,60.8119,60.85,60.8119,60.85,105600.0
2014-12-04 11:00:00,79.9,79.92,79.88,79.88,68200.0,60.8347,60.85,60.8195,60.8195,68200.0
2014-12-04 12:00:00,79.88,79.92,79.88,79.89,97100.0,60.8195,60.85,60.8195,60.8271,97100.0
2014-12-04 13:00:00,79.9,79.95,79.89,79.93,181900.0,60.8347,60.8728,60.8271,60.8576,181900.0
2014-12-04 14:00:00,79.92,79.95,79.91,79.94,40500.0,60.85,60.8728,60.8423,60.8652,40500.0
2014-12-04 15:00:00,79.94,79.97,79.93,79.95,93700.0,60.8652,60.888,60.8576,60.8728,93700.0
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 10:00:00,79.77,79.79,79.73,79.74,149700.0,60.7358,60.751,60.7053,60.7129,149700.0
2014-12-05 11:00:00,79.74,79.79,79.69,79.71,117800.0,60.7129,60.751,60.6748,60.6901,117800.0
2014-12-05 12:00:00,79.71,79.73,79.69,79.71,59700.0,60.6901,60.7053,60.6748,60.6901,59700.0
2014-12-05 13:00:00,79.7,79.7,79.67,79.7,47100.0,60.6825,60.6825,60.6596,60.6825,47100.0
2014-12-05 14:00:00,79.69,79.75,79.68,79.72,88500.0,60.6748,60.7205,60.6672,60.6977,88500.0
2014-12-05 15:00:00,79.73,79.74,79.69,79.74,98700.0,60.7053,60.7129,60.6748,60.7129,98700.0
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 10:00:00,79.7,79.73,79.68,79.71,88400.0,60.6825,60.7053,60.6672,60.6901,88400.0
2014-12-08 11:00:00,79.71,79.73,79.69,79.71,64600.0,60.6901,60.7053,60.6748,60.6901,64600.0
2014-12-08 12:00:00,79.7,79.73,79.7,79.72,88900.0,60.6825,60.7053,60.6825,60.6977,88900.0
2014-12-08 13:00:00,79.72,79.72,79.71,79.72,24800.0,60.6977,60.6977,60.6901,60.6977,24800.0
2014-12-08 14:00:00,79.72,79.75,79.71,79.73,95400.0,60.6977,60.7205,60.6901,60.7053,95400.0
2014-12-08 15:00:00,79.73,79.76,79.7,79.74,135400.0,60.7053,60.7281,60.6825,60.7129,135400.0
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 10:00:00,79.81,79.87,79.81,79.84,45700.0,60.7662,60.8119,60.7662,60.789,45700.0
2014-12-09 11:00:00,79.85,79.86,79.8,79.8,35200.0,60.7967,60.8043,60.7586,60.7586,35200.0
2014-12-09 12:00:00,79.81,79.85,79.77,79.83,40300.0,60.7662,60.7967,60.7358,60.7814,40300.0
2014-12-09 13:00:00,79.82,79.83,79.77,79.78,46300.0,60.7738,60.7814,60.7358,60.7434,46300.0
2014-12-09 14:00:00,79.79,79.82,79.76,79.78,68800.0,60.751,60.7738,60.7281,60.7434,68800.0
2014-12-09 15:00:00,79.78,79.81,79.76,79.79,102700.0,60.7434,60.7662,60.7281,60.751,102700.0
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 10:00:00,79.83,79.85,79.77,79.83,102000.0,60.7814,60.7967,60.7358,60.7814,102000.0
2014-12-10 11:00:00,79.84,79.85,79.8,79.8,83700.0,60.789,60.7967,60.7586,60.7586,83700.0
2014-12-10 12:00:00,79.8,79.82,79.79,79.82,126200.0,60.7586,60.7738,60.751,60.7738,126200.0
2014-12-10 13:00:00,79.81,79.84,79.8,79.83,25400.0,60.7662,60.789,60.7586,60.7814,25400.0
2014-12-10 14:00:00,79.84,79.87,79.82,79.87,95400.0,60.789,60.8119,60.7738,60.8119,95400.0
2014-12-10 15:00:00,79.86,79.93,79.86,79.93,103400.0,60.8043,60.8576,60.8043,60.8576,103400.0
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 10:00:00,79.87,79.9,79.83,79.84,85500.0,60.8119,60.8347,60.7814,60.789,85500.0
2014-12-11 11:00:00,79.84,79.87,79.81,79.82,35400.0,60.789,60.8119,60.7662,60.7738,35400.0
2014-12-11 12:00:00,79.83,79.83,79.81,79.82,30800.0,60.7814,60.7814,60.7662,60.7738,30800.0
2014-12-11 13:00:00,79.82,79.83,79.77,79.8,77400.0,60.7738,60.7814,60.7358,60.7586,77400.0
2014-12-11 14:00:00,79.78,79.85,79.78,79.81,58900.0,60.7434,60.7967,60.7434,60.7662,58900.0
2014-12-11 15:00:00,79.81,79.83,79.78,79.82,73600.0,60.7662,60.7814,60.7434,60.7738,73600.0
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 10:00:00,79.88,79.96,79.83,79.95,40400.0,60.8195,60.8804,60.7814,60.8728,40400.0
2014-12-12 11:00:00,79.96,79.97,79.93,79.94,51800.0,60.8804,60.888,60.8576,60.8652,51800.0
2014-12-12 12:00:00,79.95,79.96,79.94,79.95,22500.0,60.8728,60.8804,60.8652,60.8728,22500.0
2014-12-12 13:00:00,79.96,79.96,79.94,79.95,24800.0,60.8804,60.8804,60.8652,60.8728,24800.0
2014-12-12 14:00:00,79.95,79.96,79.93,79.95,57200.0,60.8728,60.8804,60.8576,60.8728,57200.0
2014-12-12 15:00:00,79.95,79.96,79.9,79.91,44700.0,60.8728,60.8804,60.8347,60.8423,44700.0
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 10:00:00,79.81,79.82,79.75,79.75,119400.0,60.7662,60.7738,60.7205,60.7205,119400.0
2014-12-15 11:00:00,79.75,79.8,79.74,79.77,59300.0,60.7205,60.7586,60.7129,60.7358,59300.0
2014-12-15 12:00:00,79.78,79.78,79.75,79.75,57300.0,60.7434,60.7434,60.7205,60.7205,57300.0
2014-12-15 13:00:00,79.75,79.78,79.74,79.75,72400.0,60.7205,60.7434,60.7129,60.7205,72400.0
2014-12-15 14:00:00,79.76,79.78,79.75,79.77,46000.0,60.7281,60.7434,60.7205,60.7358,46000.0
2014-12-15 15:00:00,79.77,79.77,79.74,79.77,122300.0,60.7358,60.7358,60.7129,60.7358,122300.0
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 10:00:00,79.78,79.83,79.77,79.79,54300.0,60.7434,60.7814,60.7358,60.751,54300.0
2014-12-16 11:00:00,79.8,79.82,79.77,79.81,72300.0,60.7586,60.7738,60.7358,60.7662,72300.0
2014-12-16 12:00:00,79.82,79.83,79.79,79.82,32600.0,60.7738,60.7814,60.751,60.7738,32600.0
2014-12-16 13:00:00,79.83,79.84,79.81,79.82,35500.0,60.7814,60.789,60.7662,60.7738,35500.0
2014-12-16 14:00:00,79.82,79.83,79.78,79.8,41200.0,60.7738,60.7814,60.7434,60.7586,41200.0
2014-12-16 15:00:00,79.8,79.83,79.79,79.79,201100.0,60.7586,60.7814,60.751,60.751,201100.0
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 10:00:00,79.86,79.87,79.83,79.87,186700.0,60.8043,60.8119,60.7814,60.8119,186700.0
2014-12-17 11:00:00,79.87,79.91,79.82,79.85,267100.0,60.8119,60.8423,60.7738,60.7967,267100.0
2014-12-17 12:00:00,79.84,79.85,79.8,79.81,190200.0,60.789,60.7967,60.7586,60.7662,190200.0
2014-12-17 13:00:00,79.81,79.82,79.77,79.78,121100.0,60.7662,60.7738,60.7358,60.7434,121100.0
2014-12-17 14:00:00,79.79,79.94,79.78,79.82,112000.0,60.751,60.8652,60.7434,60.7738,112000.0
2014-12-17 15:00:00,79.82,79.88,79.79,79.79,119000.0,60.7738,60.8195,60.751,60.751,119000.0
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 10:00:00,79.8,79.81,79.76,79.76,69000.0,60.7586,60.7662,60.7281,60.7281,69000.0
2014-12-18 11:00:00,79.76,79.81,79.75,79.78,78800.0,60.7281,60.7662,60.7205,60.7434,78800.0
2014-12-18 12:00:00,79.77,79.81,79.77,79.79,31200.0,60.7358,60.7662,60.7358,60.751,31200.0
2014-12-18 13:00:00,79.8,79.8,79.72,79.72,574100.0,60.7586,60.7586,60.6977,60.6977,574100.0
2014-12-18 14:00:00,79.73,79.77,79.72,79.73,113300.0,60.7053,60.7358,60.6977,60.7053,113300.0
2014-12-18 15:00:00,79.73,79.77,79.71,79.75,224500.0,60.7053,60.7358,60.6901,60.7205,224500.0
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 10:00:00,79.7,79.71,79.67,79.71,48100.0,60.6825,60.6901,60.6596,60.6901,48100.0
2014-12-19 11:00:00,79.7,79.72,79.68,79.7,73700.0,60.6825,60.6977,60.6672,60.6825,73700.0
2014-12-19 12:00:00,79.7,79.73,79.69,79.7,98600.0,60.6825,60.7053,60.6748,60.6825,98600.0
2014-12-19 13:00:00,79.71,79.72,79.69,79.69,121100.0,60.6901,60.6977,60.6748,60.6748,121100.0
2014-12-19 14:00:00,79.7,79.72,79.67,79.72,104300.0,60.6825,60.6977,60.6596,60.6977,104300.0
2014-12-19 15:00:00,79.72,79.72,79.68,79.72,81900.0,60.6977,60.6977,60.6672,60.6977,81900.0
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 10:00:00,79.72,79.74,79.68,79.73,63200.0,60.6977,60.7129,60.6672,60.7053,63200.0
2014-12-22 11:00:00,79.73,79.73,79.71,79.72,71500.0,60.7053,60.7053,60.6901,60.6977,71500.0
2014-12-22 12:00:00,79.72,79.74,79.71,79.72,37200.0,60.6977,60.7129,60.6901,60.6977,37200.0
2014-12-22 13:00:00,79.71,79.75,79.71,79.74,66100.0,60.6901,60.7205,60.6901,60.7129,66100.0
2014-12-22 14:00:00,79.74,79.75,79.72,79.75,82600.0,60.7129,60.7205,60.6977,60.7205,82600.0
2014-12-22 15:00:00,79.73,79.75,79.69,79.69,110000.0,60.7053,60.7205,60.6748,60.6748,110000.0
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 10:00:00,79.41,79.41,79.37,79.39,66900.0,60.6725,60.6725,60.6419,60.6572,66900.0
2014-12-23 11:00:00,79.39,79.4,79.37,79.38,74300.0,60.6572,60.6648,60.6419,60.6495,74300.0
2014-12-23 12:00:00,79.39,79.4,79.38,79.4,94200.0,60.6572,60.6648,60.6495,60.6648,94200.0
2014-12-23 13:00:00,79.4,79.41,79.37,79.39,112500.0,60.6648,60.6725,60.6419,60.6572,112500.0
2014-12-23 14:00:00,79.39,79.47,79.38,79.46,225200.0,60.6572,60.7183,60.6495,60.7107,225200.0
2014-12-23 15:00:00,79.46,79.46,79.43,79.44,123900.0,60.7107,60.7107,60.6877,60.6954,123900.0
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 10:00:00,79.41,79.43,79.38,79.4,63000.0,60.6725,60.6877,60.6495,60.6648,63000.0
2014-12-24 11:00:00,79.41,79.48,79.39,79.48,87600.0,60.6725,60.7259,60.6572,60.7259,87600.0
2014-12-24 12:00:00,79.48,79.5,79.46,79.48,66700.0,60.7259,60.7412,60.7107,60.7259,66700.0
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 10:00:00,79.43,79.49,79.41,79.45,43900.0,60.6877,60.7336,60.6725,60.703,43900.0
2014-12-26 11:00:00,79.48,79.49,79.45,79.49,37800.0,60.7259,60.7336,60.703,60.7336,37800.0
2014-12-26 12:00:00,79.48,79.51,79.47,79.5,83300.0,60.7259,60.7489,60.7183,60.7412,83300.0
2014-12-26 13:00:00,79.5,79.52,79.49,79.49,70500.0,60.7412,60.7565,60.7336,60.7336,70500.0
2014-12-26 14:00:00,79.5,79.5,79.47,79.47,25200.0,60.7412,60.7412,60.7183,60.7183,25200.0
2014-12-26 15:00:00,79.47,79.5,79.42,79.42,118500.0,60.7183,60.7412,60.6801,60.6801,118500.0
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 10:00:00,79.46,79.47,79.41,79.45,599200.0,60.7107,60.7183,60.6725,60.703,599200.0
2014-12-29 11:00:00,79.46,79.51,79.45,79.5,371900.0,60.7107,60.7489,60.703,60.7412,371900.0
2014-12-29 12:00:00,79.5,79.52,79.43,79.43,194900.0,60.7412,60.7565,60.6877,60.6877,194900.0
2014-12-29 13:00:00,79.43,79.46,79.4,79.4,61600.0,60.6877,60.7107,60.6648,60.6648,61600.0
2014-12-29 14:00:00,79.4,79.47,79.4,79.43,237000.0,60.6648,60.7183,60.6648,60.6877,237000.0
2014-12-29 15:00:00,79.44,79.46,79.41,79.43,441700.0,60.6954,60.7107,60.6725,60.6877,441700.0
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 10:00:00,79.56,79.56,79.5,79.51,39400.0,60.7871,60.7871,60.7412,60.7489,39400.0
2014-12-30 11:00:00,79.51,79.51,79.48,79.51,60700.0,60.7489,60.7489,60.7259,60.7489,60700.0
2014-12-30 12:00:00,79.51,79.56,79.5,79.55,76400.0,60.7489,60.7871,60.7412,60.7794,76400.0
2014-12-30 13:00:00,79.55,79.56,79.51,79.55,116100.0,60.7794,60.7871,60.7489,60.7794,116100.0
2014-12-30 14:00:00,79.56,79.56,79.54,79.56,74500.0,60.7871,60.7871,60.7718,60.7871,74500.0
2014-12-30 15:00:00,79.55,79.58,79.52,79.57,133000.0,60.7794,60.8023,60.7565,60.7947,133000.0
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 10:00:00,79.56,79.61,79.54,79.6,62200.0,60.7871,60.8253,60.7718,60.8176,62200.0
2014-12-31 11:00:00,79.59,79.62,79.57,79.61,99100.0,60.81,60.8329,60.7947,60.8253,99100.0
2014-12-31 12:00:00,79.6,79.62,79.59,79.62,70300.0,60.8176,60.8329,60.81,60.8329,70300.0
2014-12-31 13:00:00,79.62,79.64,79.6,79.63,125900.0,60.8329,60.8482,60.8176,60.8405,125900.0
2014-12-31 14:00:00,79.62,79.64,79.62,79.63,52400.0,60.8329,60.8482,60.8329,60.8405,52400.0
2014-12-31 15:00:00,79.63,79.64,79.62,79.63,110100.0,60.8405,60.8482,60.8329,60.8405,110100.0
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 10:00:00,79.56,79.62,79.56,79.6,72400.0,60.7871,60.8329,60.7871,60.8176,72400.0
2015-01-02 11:00:00,79.61,79.61,79.57,79.58,39300.0,60.8253,60.8253,60.7947,60.8023,39300.0
2015-01-02 12:00:00,79.57,79.58,79.55,79.56,58800.0,60.7947,60.8023,60.7794,60.7871,58800.0
2015-01-02 13:00:00,79.55,79.64,79.55,79.63,83700.0,60.7794,60.8482,60.7794,60.8405,83700.0
2015-01-02 14:00:00,79.62,79.63,79.59,79.6,75000.0,60.8329,60.8405,60.81,60.8176,75000.0
2015-01-02 15:00:00,79.6,79.61,79.55,79.55,74600.0,60.8176,60.8253,60.7794,60.7794,74600.0
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 10:00:00,79.6,79.61,79.56,79.6,110000.0,60.8176,60.8253,60.7871,60.8176,110000.0
2015-01-05 11:00:00,79.6,79.61,79.57,79.59,46200.0,60.8176,60.8253,60.7947,60.81,46200.0
2015-01-05 12:00:00,79.59,79.61,79.58,79.59,60900.0,60.81,60.8253,60.8023,60.81,60900.0
2015-01-05 13:00:00,79.59,79.64,79.58,79.59,67100.0,60.81,60.8482,60.8023,60.81,67100.0
2015-01-05 14:00:00,79.59,79.6,79.58,79.6,72400.0,60.81,60.8176,60.8023,60.8176,72400.0
2015-01-05 15:00:00,79.59,79.6,79.57,79.59,138800.0,60.81,60.8176,60.7947,60.81,138800.0
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 10:00:00,79.71,79.73,79.69,79.72,89100.0,60.9017,60.9169,60.8864,60.9093,89100.0
2015-01-06 11:00:00,79.73,79.8,79.72,79.8,50000.0,60.9169,60.9704,60.9093,60.9704,50000.0
2015-01-06 12:00:00,79.79,79.82,79.73,79.75,63000.0,60.9628,60.9857,60.9169,60.9322,63000.0
2015-01-06 13:00:00,79.75,79.81,79.74,79.77,82600.0,60.9322,60.9781,60.9246,60.9475,82600.0
2015-01-06 14:00:00,79.77,79.77,79.72,79.73,67700.0,60.9475,60.9475,60.9093,60.9169,67700.0
2015-01-06 15:00:00,79.73,79.74,79.68,79.71,210100.0,60.9169,60.9246,60.8787,60.9017,210100.0
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 10:00:00,79.66,79.74,79.66,79.71,34900.0,60.8635,60.9246,60.8635,60.9017,34900.0
2015-01-07 11:00:00,79.73,79.77,79.71,79.71,43200.0,60.9169,60.9475,60.9017,60.9017,43200.0
2015-01-07 12:00:00,79.7,79.78,79.7,79.75,94500.0,60.894,60.9551,60.894,60.9322,94500.0
2015-01-07 13:00:00,79.74,79.8,79.73,79.79,444500.0,60.9246,60.9704,60.9169,60.9628,444500.0
2015-01-07 14:00:00,79.8,79.82,79.73,79.77,86900.0,60.9704,60.9857,60.9169,60.9475,86900.0
2015-01-07 15:00:00,79.77,79.79,79.76,79.79,134600.0,60.9475,60.9628,60.9399,60.9628,134600.0
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 10:00:00,79.8,79.82,79.76,79.8,79100.0,60.9704,60.9857,60.9399,60.9704,79100.0
2015-01-08 11:00:00,79.8,79.81,79.78,79.78,101800.0,60.9704,60.9781,60.9551,60.9551,101800.0
2015-01-08 12:00:00,79.79,79.8,79.76,79.79,46300.0,60.9628,60.9704,60.9399,60.9628,46300.0
2015-01-08 13:00:00,79.79,79.79,79.76,79.77,80000.0,60.9628,60.9628,60.9399,60.9475,80000.0
2015-01-08 14:00:00,79.77,79.8,79.76,79.8,38900.0,60.9475,60.9704,60.9399,60.9704,38900.0
2015-01-08 15:00:00,79.79,79.8,79.77,79.78,125400.0,60.9628,60.9704,60.9475,60.9551,125400.0
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 10:00:00,79.85,79.88,79.84,79.88,29100.0,61.0086,61.0315,61.001,61.0315,29100.0
2015-01-09 11:00:00,79.88,79.9,79.85,79.87,57300.0,61.0315,61.0468,61.0086,61.0239,57300.0
2015-01-09 12:00:00,79.86,79.9,79.86,79.89,38800.0,61.0163,61.0468,61.0163,61.0392,38800.0
2015-01-09 13:00:00,79.9,79.9,79.85,79.86,99100.0,61.0468,61.0468,61.0086,61.0163,99100.0
2015-01-09 14:00:00,79.86,79.88,79.85,79.85,74600.0,61.0163,61.0315,61.0086,61.0086,74600.0
2015-01-09 15:00:00,79.85,79.87,79.83,79.83,74500.0,61.0086,61.0239,60.9933,60.9933,74500.0
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 10:00:00,79.91,79.92,79.87,79.92,540300.0,61.0545,61.0621,61.0239,61.0621,540300.0
2015-01-12 11:00:00,79.91,79.92,79.9,79.92,75300.0,61.0545,61.0621,61.0468,61.0621,75300.0
2015-01-12 12:00:00,79.92,79.93,79.91,79.92,64600.0,61.0621,61.0698,61.0545,61.0621,64600.0
2015-01-12 13:00:00,79.92,79.93,79.9,79.93,77000.0,61.0621,61.0698,61.0468,61.0698,77000.0
2015-01-12 14:00:00,79.92,79.95,79.92,79.95,94200.0,61.0621,61.085,61.0621,61.085,94200.0
2015-01-12 15:00:00,79.94,79.95,79.89,79.95,83900.0,61.0774,61.085,61.0392,61.085,83900.0
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 10:00:00,79.93,79.93,79.9,79.92,32500.0,61.0698,61.0698,61.0468,61.0621,32500.0
2015-01-13 11:00:00,79.92,79.95,79.91,79.93,45600.0,61.0621,61.085,61.0545,61.0698,45600.0
2015-01-13 12:00:00,79.95,79.95,79.93,79.93,50400.0,61.085,61.085,61.0698,61.0698,50400.0
2015-01-13 13:00:00,79.94,79.96,79.93,79.94,170300.0,61.0774,61.0927,61.0698,61.0774,170300.0
2015-01-13 14:00:00,79.94,79.97,79.93,79.93,118300.0,61.0774,61.1003,61.0698,61.0698,118300.0
2015-01-13 15:00:00,79.94,79.97,79.9,79.9,109300.0,61.0774,61.1003,61.0468,61.0468,109300.0
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 10:00:00,80.05,80.12,80.0,80.07,199800.0,61.1614,61.2149,61.1232,61.1767,199800.0
2015-01-14 11:00:00,80.06,80.11,80.02,80.09,92300.0,61.1691,61.2073,61.1385,61.192,92300.0
2015-01-14 12:00:00,80.09,80.13,80.01,80.04,80300.0,61.192,61.2226,61.1309,61.1538,80300.0
2015-01-14 13:00:00,80.04,80.09,79.95,80.09,297400.0,61.1538,61.192,61.085,61.192,297400.0
2015-01-14 14:00:00,80.07,80.08,79.99,80.0,122100.0,61.1767,61.1844,61.1156,61.1232,122100.0
2015-01-14 15:00:00,80.0,80.06,79.98,79.99,107000.0,61.1232,61.1691,61.108,61.1156,107000.0
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 10:00:00,80.1,80.11,80.05,80.08,60600.0,61.1996,61.2073,61.1614,61.1844,60600.0
2015-01-15 11:00:00,80.07,80.17,80.05,80.17,182500.0,61.1767,61.2531,61.1614,61.2531,182500.0
2015-01-15 12:00:00,80.18,80.23,80.16,80.19,112000.0,61.2608,61.299,61.2455,61.2684,112000.0
2015-01-15 13:00:00,80.19,80.24,80.15,80.23,307500.0,61.2684,61.3066,61.2378,61.299,307500.0
2015-01-15 14:00:00,80.24,80.28,80.21,80.21,186400.0,61.3066,61.3372,61.2837,61.2837,186400.0
2015-01-15 15:00:00,80.22,80.31,80.18,80.22,127800.0,61.2913,61.3601,61.2608,61.2913,127800.0
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 10:00:00,80.19,80.21,80.1,80.14,148900.0,61.2684,61.2837,61.1996,61.2302,148900.0
2015-01-16 11:00:00,80.12,80.14,80.11,80.12,64100.0,61.2149,61.2302,61.2073,61.2149,64100.0
2015-01-16 12:00:00,80.13,80.13,80.07,80.08,71500.0,61.2226,61.2226,61.1767,61.1844,71500.0
2015-01-16 13:00:00,80.07,80.08,80.06,80.06,59900.0,61.1767,61.1844,61.1691,61.1691,59900.0
2015-01-16 14:00:00,80.08,80.12,80.06,80.11,301800.0,61.1844,61.2149,61.1691,61.2073,301800.0
2015-01-16 15:00:00,80.1,80.16,80.09,80.1,1745200.0,61.1996,61.2455,61.192,61.1996,1745200.0
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 10:00:00,80.12,80.16,80.1,80.15,94600.0,61.2149,61.2455,61.1996,61.2378,94600.0
2015-01-20 11:00:00,80.15,80.2,80.15,80.18,119800.0,61.2378,61.276,61.2378,61.2608,119800.0
2015-01-20 12:00:00,80.18,80.24,80.17,80.21,258200.0,61.2608,61.3066,61.2531,61.2837,258200.0
2015-01-20 13:00:00,80.19,80.22,80.16,80.2,123300.0,61.2684,61.2913,61.2455,61.276,123300.0
2015-01-20 14:00:00,80.2,80.2,80.17,80.18,76200.0,61.276,61.276,61.2531,61.2608,76200.0
2015-01-20 15:00:00,80.18,80.18,80.11,80.17,75000.0,61.2608,61.2608,61.2073,61.2531,75000.0
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 10:00:00,80.17,80.24,80.13,80.22,76600.0,61.2531,61.3066,61.2226,61.2913,76600.0
2015-01-21 11:00:00,80.21,80.21,80.1,80.15,178700.0,61.2837,61.2837,61.1996,61.2378,178700.0
2015-01-21 12:00:00,80.15,80.22,80.13,80.16,71800.0,61.2378,61.2913,61.2226,61.2455,71800.0
2015-01-21 13:00:00,80.16,80.18,80.05,80.15,1301700.0,61.2455,61.2608,61.1614,61.2378,1301700.0
2015-01-21 14:00:00,80.16,80.16,80.12,80.12,126900.0,61.2455,61.2455,61.2149,61.2149,126900.0
2015-01-21 15:00:00,80.13,80.14,80.12,80.12,135500.0,61.2226,61.2302,61.2149,61.2149,135500.0
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 10:00:00,80.13,80.13,80.06,80.09,113900.0,61.2226,61.2226,61.1691,61.192,113900.0
2015-01-22 11:00:00,80.08,80.12,80.06,80.07,126600.0,61.1844,61.2149,61.1691,61.1767,126600.0
2015-01-22 12:00:00,80.06,80.07,79.99,80.01,250900.0,61.1691,61.1767,61.1156,61.1309,250900.0
2015-01-22 13:00:00,80.01,80.02,79.91,79.97,398300.0,61.1309,61.1385,61.0545,61.1003,398300.0
2015-01-22 14:00:00,79.96,80.02,79.96,80.0,44100.0,61.0927,61.1385,61.0927,61.1232,44100.0
2015-01-22 15:00:00,80.01,80.06,79.97,79.99,129300.0,61.1309,61.1691,61.1003,61.1156,129300.0
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 10:00:00,80.01,80.09,80.0,80.09,90100.0,61.1309,61.192,61.1232,61.192,90100.0
2015-01-23 11:00:00,80.09,80.12,80.02,80.03,503200.0,61.192,61.2149,61.1385,61.1462,503200.0
2015-01-23 12:00:00,80.02,80.04,80.02,80.03,111600.0,61.1385,61.1538,61.1385,61.1462,111600.0
2015-01-23 13:00:00,80.03,80.04,80.02,80.03,94800.0,61.1462,61.1538,61.1385,61.1462,94800.0
2015-01-23 14:00:00,80.03,80.05,80.02,80.04,69200.0,61.1462,61.1614,61.1385,61.1538,69200.0
2015-01-23 15:00:00,80.05,80.07,80.05,80.06,75900.0,61.1614,61.1767,61.1614,61.1691,75900.0
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 10:00:00,80.0,80.01,79.93,79.94,183600.0,61.1232,61.1309,61.0698,61.0774,183600.0
2015-01-26 11:00:00,79.94,79.96,79.92,79.94,287100.0,61.0774,61.0927,61.0621,61.0774,287100.0
2015-01-26 12:00:00,79.95,79.96,79.94,79.95,168300.0,61.085,61.0927,61.0774,61.085,168300.0
2015-01-26 13:00:00,79.96,79.96,79.91,79.92,295000.0,61.0927,61.0927,61.0545,61.0621,295000.0
2015-01-26 14:00:00,79.92,79.93,79.89,79.89,104800.0,61.0621,61.0698,61.0392,61.0392,104800.0
2015-01-26 15:00:00,79.9,79.97,79.89,79.94,241300.0,61.0468,61.1003,61.0392,61.0774,241300.0
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 10:00:00,80.04,80.08,80.0,80.05,360400.0,61.1538,61.1844,61.1232,61.1614,360400.0
2015-01-27 11:00:00,80.06,80.09,80.03,80.05,387400.0,61.1691,61.192,61.1462,61.1614,387400.0
2015-01-27 12:00:00,80.05,80.08,80.03,80.05,120300.0,61.1614,61.1844,61.1462,61.1614,120300.0
2015-01-27 13:00:00,80.05,80.07,79.97,80.02,115300.0,61.1614,61.1767,61.1003,61.1385,115300.0
2015-01-27 14:00:00,80.03,80.07,80.02,80.05,143500.0,61.1462,61.1767,61.1385,61.1614,143500.0
2015-01-27 15:00:00,80.04,80.06,80.03,80.04,123000.0,61.1538,61.1691,61.1462,61.1538,123000.0
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 10:00:00,80.06,80.18,80.06,80.11,240700.0,61.1691,61.2608,61.1691,61.2073,240700.0
2015-01-28 11:00:00,80.1,80.11,80.08,80.09,81300.0,61.1996,61.2073,61.1844,61.192,81300.0
2015-01-28 12:00:00,80.09,80.11,80.08,80.11,83200.0,61.192,61.2073,61.1844,61.2073,83200.0
2015-01-28 13:00:00,80.1,80.13,80.08,80.11,149700.0,61.1996,61.2226,61.1844,61.2073,149700.0
2015-01-28 14:00:00,80.12,80.2,80.09,80.19,165000.0,61.2149,61.276,61.192,61.2684,165000.0
2015-01-28 15:00:00,80.19,80.23,80.18,80.18,189100.0,61.2684,61.299,61.2608,61.2608,189100.0
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 10:00:00,80.15,80.16,80.11,80.14,50600.0,61.2378,61.2455,61.2073,61.2302,50600.0
2015-01-29 11:00:00,80.14,80.14,80.13,80.14,30200.0,61.2302,61.2302,61.2226,61.2302,30200.0
2015-01-29 12:00:00,80.14,80.14,80.11,80.13,68400.0,61.2302,61.2302,61.2073,61.2226,68400.0
2015-01-29 13:00:00,80.14,80.16,80.1,80.11,115000.0,61.2302,61.2455,61.1996,61.2073,115000.0
2015-01-29 14:00:00,80.12,80.17,80.11,80.15,75300.0,61.2149,61.2531,61.2073,61.2378,75300.0
2015-01-29 15:00:00,80.15,80.22,80.14,80.21,405600.0,61.2378,61.2913,61.2302,61.2837,405600.0
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 10:00:00,80.28,80.3,80.27,80.28,140100.0,61.3372,61.3524,61.3295,61.3372,140100.0
2015-01-30 11:00:00,80.3,80.34,80.28,80.33,417400.0,61.3524,61.383,61.3372,61.3754,417400.0
2015-01-30 12:00:00,80.33,80.34,80.31,80.33,51300.0,61.3754,61.383,61.3601,61.3754,51300.0
2015-01-30 13:00:00,80.33,80.33,80.3,80.32,61300.0,61.3754,61.3754,61.3524,61.3677,61300.0
2015-01-30 14:00:00,80.33,80.33,80.3,80.33,74300.0,61.3754,61.3754,61.3524,61.3754,74300.0
2015-01-30 15:00:00,80.32,80.37,80.29,80.34,178100.0,61.3677,61.4059,61.3448,61.383,178100.0
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 10:00:00,80.17,80.22,80.17,80.2,99600.0,61.3417,61.38,61.3417,61.3647,99600.0
2015-02-02 11:00:00,80.21,80.24,80.18,80.19,129500.0,61.3723,61.3953,61.3494,61.357,129500.0
2015-02-02 12:00:00,80.19,80.2,80.18,80.19,60000.0,61.357,61.3647,61.3494,61.357,60000.0
2015-02-02 13:00:00,80.18,80.24,80.18,80.24,51200.0,61.3494,61.3953,61.3494,61.3953,51200.0
2015-02-02 14:00:00,80.24,80.24,80.18,80.18,128400.0,61.3953,61.3953,61.3494,61.3494,128400.0
2015-02-02 15:00:00,80.19,80.23,80.17,80.19,180700.0,61.357,61.3876,61.3417,61.357,180700.0
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 10:00:00,80.21,80.21,80.12,80.2,42200.0,61.3723,61.3723,61.3034,61.3647,42200.0
2015-02-03 11:00:00,80.2,80.21,80.15,80.21,67400.0,61.3647,61.3723,61.3264,61.3723,67400.0
2015-02-03 12:00:00,80.21,80.22,80.19,80.22,57300.0,61.3723,61.38,61.357,61.38,57300.0
2015-02-03 13:00:00,80.21,80.22,80.13,80.18,371400.0,61.3723,61.38,61.3111,61.3494,371400.0
2015-02-03 14:00:00,80.18,80.18,80.11,80.15,113600.0,61.3494,61.3494,61.2958,61.3264,113600.0
2015-02-03 15:00:00,80.15,80.16,80.13,80.14,79200.0,61.3264,61.3341,61.3111,61.3188,79200.0
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 10:00:00,80.06,80.07,80.04,80.06,59700.0,61.2575,61.2652,61.2422,61.2575,59700.0
2015-02-04 11:00:00,80.06,80.09,80.06,80.08,64100.0,61.2575,61.2805,61.2575,61.2728,64100.0
2015-02-04 12:00:00,80.08,80.11,80.06,80.09,213600.0,61.2728,61.2958,61.2575,61.2805,213600.0
2015-02-04 13:00:00,80.09,80.13,80.09,80.12,114600.0,61.2805,61.3111,61.2805,61.3034,114600.0
2015-02-04 14:00:00,80.12,80.16,80.11,80.15,130800.0,61.3034,61.3341,61.2958,61.3264,130800.0
2015-02-04 15:00:00,80.15,80.19,80.14,80.19,128300.0,61.3264,61.357,61.3188,61.357,128300.0
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 10:00:00,80.15,80.21,80.13,80.2,157400.0,61.3264,61.3723,61.3111,61.3647,157400.0
2015-02-05 11:00:00,80.19,80.21,80.16,80.18,66000.0,61.357,61.3723,61.3341,61.3494,66000.0
2015-02-05 12:00:00,80.17,80.21,80.16,80.2,131100.0,61.3417,61.3723,61.3341,61.3647,131100.0
2015-02-05 13:00:00,80.2,80.21,80.15,80.21,65000.0,61.3647,61.3723,61.3264,61.3723,65000.0
2015-02-05 14:00:00,80.2,80.22,80.17,80.21,248500.0,61.3647,61.38,61.3417,61.3723,248500.0
2015-02-05 15:00:00,80.21,80.21,80.17,80.2,171400.0,61.3723,61.3723,61.3417,61.3647,171400.0
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 10:00:00,80.06,80.07,80.01,80.04,172100.0,61.2575,61.2652,61.2193,61.2422,172100.0
2015-02-06 11:00:00,80.05,80.05,80.02,80.02,86700.0,61.2499,61.2499,61.2269,61.2269,86700.0
2015-02-06 12:00:00,80.02,80.04,79.98,79.99,72200.0,61.2269,61.2422,61.1963,61.204,72200.0
2015-02-06 13:00:00,79.99,80.0,79.92,79.95,69000.0,61.204,61.2116,61.1504,61.1734,69000.0
2015-02-06 14:00:00,79.95,79.97,79.91,79.94,82900.0,61.1734,61.1887,61.1428,61.1657,82900.0
2015-02-06 15:00:00,79.93,79.98,79.89,79.91,282700.0,61.1581,61.1963,61.1275,61.1428,282700.0
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 10:00:00,79.91,79.95,79.88,79.95,126800.0,61.1428,61.1734,61.1198,61.1734,126800.0
2015-02-09 11:00:00,79.95,79.96,79.93,79.94,68400.0,61.1734,61.181,61.1581,61.1657,68400.0
2015-02-09 12:00:00,79.94,79.95,79.94,79.94,44600.0,61.1657,61.1734,61.1657,61.1657,44600.0
2015-02-09 13:00:00,79.95,79.95,79.93,79.94,67700.0,61.1734,61.1734,61.1581,61.1657,67700.0
2015-02-09 14:00:00,79.93,79.95,79.88,79.92,114400.0,61.1581,61.1734,61.1198,61.1504,114400.0
2015-02-09 15:00:00,79.9,79.94,79.88,79.94,74200.0,61.1351,61.1657,61.1198,61.1657,74200.0
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 10:00:00,79.92,79.94,79.9,79.92,45300.0,61.1504,61.1657,61.1351,61.1504,45300.0
2015-02-10 11:00:00,79.92,79.93,79.87,79.89,179000.0,61.1504,61.1581,61.1122,61.1275,179000.0
2015-02-10 12:00:00,79.88,79.9,79.88,79.89,71900.0,61.1198,61.1351,61.1198,61.1275,71900.0
2015-02-10 13:00:00,79.9,79.92,79.85,79.86,140700.0,61.1351,61.1504,61.0969,61.1045,140700.0
2015-02-10 14:00:00,79.86,79.91,79.85,79.9,91300.0,61.1045,61.1428,61.0969,61.1351,91300.0
2015-02-10 15:00:00,79.89,79.9,79.85,79.85,76200.0,61.1275,61.1351,61.0969,61.0969,76200.0
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 10:00:00,79.89,79.89,79.83,79.84,66700.0,61.1275,61.1275,61.0816,61.0892,66700.0
2015-02-11 11:00:00,79.83,79.84,79.81,79.83,35700.0,61.0816,61.0892,61.0663,61.0816,35700.0
2015-02-11 12:00:00,79.83,79.83,79.81,79.82,29400.0,61.0816,61.0816,61.0663,61.0739,29400.0
2015-02-11 13:00:00,79.82,79.87,79.81,79.84,135300.0,61.0739,61.1122,61.0663,61.0892,135300.0
2015-02-11 14:00:00,79.84,79.85,79.81,79.82,89500.0,61.0892,61.0969,61.0663,61.0739,89500.0
2015-02-11 15:00:00,79.81,79.83,79.75,79.77,102600.0,61.0663,61.0816,61.0203,61.0356,102600.0
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 10:00:00,79.88,79.88,79.83,79.87,78900.0,61.1198,61.1198,61.0816,61.1122,78900.0
2015-02-12 11:00:00,79.88,79.89,79.84,79.86,56700.0,61.1198,61.1275,61.0892,61.1045,56700.0
2015-02-12 12:00:00,79.86,79.91,79.86,79.88,45900.0,61.1045,61.1428,61.1045,61.1198,45900.0
2015-02-12 13:00:00,79.89,79.9,79.82,79.85,54800.0,61.1275,61.1351,61.0739,61.0969,54800.0
2015-02-12 14:00:00,79.84,79.87,79.84,79.87,61800.0,61.0892,61.1122,61.0892,61.1122,61800.0
2015-02-12 15:00:00,79.88,79.91,79.86,79.91,155000.0,61.1198,61.1428,61.1045,61.1428,155000.0
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 10:00:00,79.92,79.98,79.91,79.95,106100.0,61.1504,61.1963,61.1428,61.1734,106100.0
2015-02-13 11:00:00,79.95,79.98,79.93,79.98,40400.0,61.1734,61.1963,61.1581,61.1963,40400.0
2015-02-13 12:00:00,79.98,79.99,79.94,79.96,158600.0,61.1963,61.204,61.1657,61.181,158600.0
2015-02-13 13:00:00,79.97,79.97,79.92,79.94,39500.0,61.1887,61.1887,61.1504,61.1657,39500.0
2015-02-13 14:00:00,79.95,79.97,79.93,79.96,42800.0,61.1734,61.1887,61.1581,61.181,42800.0
2015-02-13 15:00:00,79.94,79.99,79.93,79.96,164400.0,61.1657,61.204,61.1581,61.181,164400.0
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 10:00:00,79.94,79.94,79.84,79.87,216600.0,61.1657,61.1657,61.0892,61.1122,216600.0
2015-02-17 11:00:00,79.87,79.88,79.83,79.85,108300.0,61.1122,61.1198,61.0816,61.0969,108300.0
2015-02-17 12:00:00,79.85,79.85,79.8,79.8,99000.0,61.0969,61.0969,61.0586,61.0586,99000.0
2015-02-17 13:00:00,79.81,79.81,79.75,79.78,154200.0,61.0663,61.0663,61.0203,61.0433,154200.0
2015-02-17 14:00:00,79.78,79.81,79.75,79.8,158000.0,61.0433,61.0663,61.0203,61.0586,158000.0
2015-02-17 15:00:00,79.81,79.84,79.78,79.84,101600.0,61.0663,61.0892,61.0433,61.0892,101600.0
2015-02-18 09:30:00,79.85,79.85,79.79,79.82,100600.0,61.0969,61.0969,61.051,61.0739,100600.0
2015-02-18 10:00:00,79.82,79.85,79.79,79.85,154200.0,61.0739,61.0969,61.051,61.0969,154200.0
2015-02-18 11:00:00,79.85,79.86,79.83,79.86,201800.0,61.0969,61.1045,61.0816,61.1045,201800.0
2015-02-18 12:00:00,79.85,79.86,79.83,79.83,100800.0,61.0969,61.1045,61.0816,61.0816,100800.0
2015-02-18 13:00:00,79.82,79.85,79.81,79.85,125800.0,61.0739,61.0969,61.0663,61.0969,125800.0
2015-02-18 14:00:00,79.86,79.98,79.85,79.96,103000.0,61.1045,61.1963,61.0969,61.181,103000.0
2015-02-18 15:00:00,79.93,79.98,79.93,79.96,136800.0,61.1581,61.1963,61.1581,61.181,136800.0
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 10:00:00,79.96,80.0,79.94,79.99,75000.0,61.181,61.2116,61.1657,61.204,75000.0
2015-02-19 11:00:00,79.98,79.98,79.94,79.96,57900.0,61.1963,61.1963,61.1657,61.181,57900.0
2015-02-19 12:00:00,79.96,79.97,79.92,79.93,82400.0,61.181,61.1887,61.1504,61.1581,82400.0
2015-02-19 13:00:00,79.93,79.94,79.9,79.94,67200.0,61.1581,61.1657,61.1351,61.1657,67200.0
2015-02-19 14:00:00,79.94,79.96,79.91,79.93,66200.0,61.1657,61.181,61.1428,61.1581,66200.0
2015-02-19 15:00:00,79.94,79.96,79.92,79.95,91500.0,61.1657,61.181,61.1504,61.1734,91500.0
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 10:00:00,79.99,80.0,79.96,79.97,52000.0,61.204,61.2116,61.181,61.1887,52000.0
2015-02-20 11:00:00,79.99,79.99,79.95,79.98,39100.0,61.204,61.204,61.1734,61.1963,39100.0
2015-02-20 12:00:00,79.98,80.03,79.97,80.0,62800.0,61.1963,61.2346,61.1887,61.2116,62800.0
2015-02-20 13:00:00,80.01,80.01,79.93,79.94,69000.0,61.2193,61.2193,61.1581,61.1657,69000.0
2015-02-20 14:00:00,79.95,79.99,79.9,79.92,123400.0,61.1734,61.204,61.1351,61.1504,123400.0
2015-02-20 15:00:00,79.93,79.96,79.91,79.96,95200.0,61.1581,61.181,61.1428,61.181,95200.0
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 10:00:00,79.97,80.03,79.96,80.02,55600.0,61.1887,61.2346,61.181,61.2269,55600.0
2015-02-23 11:00:00,80.02,80.02,79.98,79.98,83400.0,61.2269,61.2269,61.1963,61.1963,83400.0
2015-02-23 12:00:00,79.98,80.0,79.98,79.98,145300.0,61.1963,61.2116,61.1963,61.1963,145300.0
2015-02-23 13:00:00,79.99,79.99,79.91,79.91,293900.0,61.204,61.204,61.1428,61.1428,293900.0
2015-02-23 14:00:00,79.92,79.96,79.91,79.95,603400.0,61.1504,61.181,61.1428,61.1734,603400.0
2015-02-23 15:00:00,79.94,79.95,79.9,79.92,314600.0,61.1657,61.1734,61.1351,61.1504,314600.0
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 10:00:00,79.92,80.02,79.87,80.02,76400.0,61.1504,61.2269,61.1122,61.2269,76400.0
2015-02-24 11:00:00,80.02,80.04,79.99,80.03,290300.0,61.2269,61.2422,61.204,61.2346,290300.0
2015-02-24 12:00:00,80.03,80.08,80.02,80.08,167700.0,61.2346,61.2728,61.2269,61.2728,167700.0
2015-02-24 13:00:00,80.06,80.12,80.04,80.12,302400.0,61.2575,61.3034,61.2422,61.3034,302400.0
2015-02-24 14:00:00,80.12,80.13,80.09,80.12,224300.0,61.3034,61.3111,61.2805,61.3034,224300.0
2015-02-24 15:00:00,80.12,80.14,80.11,80.13,417600.0,61.3034,61.3188,61.2958,61.3111,417600.0
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 10:00:00,80.08,80.11,80.06,80.1,44800.0,61.2728,61.2958,61.2575,61.2881,44800.0
2015-02-25 11:00:00,80.1,80.11,80.08,80.1,51700.0,61.2881,61.2958,61.2728,61.2881,51700.0
2015-02-25 12:00:00,80.09,80.12,80.09,80.12,40600.0,61.2805,61.3034,61.2805,61.3034,40600.0
2015-02-25 13:00:00,80.12,80.14,80.09,80.13,149900.0,61.3034,61.3188,61.2805,61.3111,149900.0
2015-02-25 14:00:00,80.14,80.14,80.1,80.12,64300.0,61.3188,61.3188,61.2881,61.3034,64300.0
2015-02-25 15:00:00,80.11,80.14,80.1,80.12,52600.0,61.2958,61.3188,61.2881,61.3034,52600.0
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 10:00:00,80.1,80.12,80.08,80.1,88400.0,61.2881,61.3034,61.2728,61.2881,88400.0
2015-02-26 11:00:00,80.1,80.1,80.06,80.09,69600.0,61.2881,61.2881,61.2575,61.2805,69600.0
2015-02-26 12:00:00,80.09,80.1,80.06,80.09,86000.0,61.2805,61.2881,61.2575,61.2805,86000.0
2015-02-26 13:00:00,80.08,80.1,80.06,80.09,65000.0,61.2728,61.2881,61.2575,61.2805,65000.0
2015-02-26 14:00:00,80.09,80.09,80.06,80.08,76300.0,61.2805,61.2805,61.2575,61.2728,76300.0
2015-02-26 15:00:00,80.07,80.09,80.02,80.04,78700.0,61.2652,61.2805,61.2269,61.2422,78700.0
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 10:00:00,80.0,80.05,79.99,80.02,47800.0,61.2116,61.2499,61.204,61.2269,47800.0
2015-02-27 11:00:00,80.0,80.06,80.0,80.02,47500.0,61.2116,61.2575,61.2116,61.2269,47500.0
2015-02-27 12:00:00,80.02,80.04,80.0,80.02,58600.0,61.2269,61.2422,61.2116,61.2269,58600.0
2015-02-27 13:00:00,80.02,80.06,80.01,80.06,74600.0,61.2269,61.2575,61.2193,61.2575,74600.0
2015-02-27 14:00:00,80.06,80.06,80.02,80.04,314100.0,61.2575,61.2575,61.2269,61.2422,314100.0
2015-02-27 15:00:00,80.04,80.1,80.0,80.09,298200.0,61.2422,61.2881,61.2116,61.2805,298200.0
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 10:00:00,79.97,79.97,79.91,79.92,54900.0,61.2837,61.2837,61.2377,61.2453,54900.0
2015-03-02 11:00:00,79.91,79.92,79.89,79.9,48800.0,61.2377,61.2453,61.2224,61.23,48800.0
2015-03-02 12:00:00,79.9,79.93,79.87,79.87,91800.0,61.23,61.253,61.207,61.207,91800.0
2015-03-02 13:00:00,79.87,79.92,79.85,79.92,104900.0,61.207,61.2453,61.1917,61.2453,104900.0
2015-03-02 14:00:00,79.92,79.92,79.85,79.86,95100.0,61.2453,61.2453,61.1917,61.1994,95100.0
2015-03-02 15:00:00,79.87,79.88,79.84,79.86,133200.0,61.207,61.2147,61.184,61.1994,133200.0
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 10:00:00,79.84,79.86,79.8,79.8,40800.0,61.184,61.1994,61.1534,61.1534,40800.0
2015-03-03 11:00:00,79.81,79.83,79.8,79.81,49700.0,61.161,61.1764,61.1534,61.161,49700.0
2015-03-03 12:00:00,79.83,79.85,79.81,79.82,39900.0,61.1764,61.1917,61.161,61.1687,39900.0
2015-03-03 13:00:00,79.84,79.84,79.8,79.81,114700.0,61.184,61.184,61.1534,61.161,114700.0
2015-03-03 14:00:00,79.8,79.81,79.78,79.79,80500.0,61.1534,61.161,61.1381,61.1457,80500.0
2015-03-03 15:00:00,79.79,79.81,79.78,79.81,60000.0,61.1457,61.161,61.1381,61.161,60000.0
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 10:00:00,79.86,79.86,79.78,79.8,60800.0,61.1994,61.1994,61.1381,61.1534,60800.0
2015-03-04 11:00:00,79.79,79.81,79.79,79.81,34600.0,61.1457,61.161,61.1457,61.161,34600.0
2015-03-04 12:00:00,79.8,79.81,79.8,79.81,62400.0,61.1534,61.161,61.1534,61.161,62400.0
2015-03-04 13:00:00,79.8,79.82,79.79,79.82,51600.0,61.1534,61.1687,61.1457,61.1687,51600.0
2015-03-04 14:00:00,79.82,79.83,79.81,79.83,54700.0,61.1687,61.1764,61.161,61.1764,54700.0
2015-03-04 15:00:00,79.83,79.85,79.82,79.84,81700.0,61.1764,61.1917,61.1687,61.184,81700.0
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 10:00:00,79.91,79.91,79.87,79.88,45000.0,61.2377,61.2377,61.207,61.2147,45000.0
2015-03-05 11:00:00,79.88,79.89,79.85,79.89,59100.0,61.2147,61.2224,61.1917,61.2224,59100.0
2015-03-05 12:00:00,79.89,79.91,79.87,79.91,31800.0,61.2224,61.2377,61.207,61.2377,31800.0
2015-03-05 13:00:00,79.91,79.91,79.88,79.89,85400.0,61.2377,61.2377,61.2147,61.2224,85400.0
2015-03-05 14:00:00,79.9,79.93,79.86,79.92,222400.0,61.23,61.253,61.1994,61.2453,222400.0
2015-03-05 15:00:00,79.91,79.92,79.88,79.89,134000.0,61.2377,61.2453,61.2147,61.2224,134000.0
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 10:00:00,79.73,79.74,79.65,79.72,114200.0,61.0997,61.1074,61.0384,61.0921,114200.0
2015-03-06 11:00:00,79.71,79.75,79.68,79.72,185900.0,61.0844,61.1151,61.0614,61.0921,185900.0
2015-03-06 12:00:00,79.71,79.73,79.67,79.7,50800.0,61.0844,61.0997,61.0538,61.0768,50800.0
2015-03-06 13:00:00,79.7,79.7,79.68,79.68,76300.0,61.0768,61.0768,61.0614,61.0614,76300.0
2015-03-06 14:00:00,79.69,79.69,79.65,79.67,91600.0,61.0691,61.0691,61.0384,61.0538,91600.0
2015-03-06 15:00:00,79.67,79.73,79.66,79.7,102500.0,61.0538,61.0997,61.0461,61.0768,102500.0
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 10:00:00,79.72,79.73,79.69,79.72,61700.0,61.0921,61.0997,61.0691,61.0921,61700.0
2015-03-09 11:00:00,79.72,79.75,79.71,79.73,39200.0,61.0921,61.1151,61.0844,61.0997,39200.0
2015-03-09 12:00:00,79.74,79.76,79.73,79.74,24000.0,61.1074,61.1227,61.0997,61.1074,24000.0
2015-03-09 13:00:00,79.75,79.76,79.73,79.76,161300.0,61.1151,61.1227,61.0997,61.1227,161300.0
2015-03-09 14:00:00,79.74,79.76,79.72,79.73,77200.0,61.1074,61.1227,61.0921,61.0997,77200.0
2015-03-09 15:00:00,79.74,79.77,79.71,79.77,111000.0,61.1074,61.1304,61.0844,61.1304,111000.0
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 10:00:00,79.82,79.86,79.81,79.85,52300.0,61.1687,61.1994,61.161,61.1917,52300.0
2015-03-10 11:00:00,79.84,79.85,79.8,79.81,31900.0,61.184,61.1917,61.1534,61.161,31900.0
2015-03-10 12:00:00,79.8,79.83,79.79,79.81,45900.0,61.1534,61.1764,61.1457,61.161,45900.0
2015-03-10 13:00:00,79.81,79.82,79.79,79.81,49200.0,61.161,61.1687,61.1457,61.161,49200.0
2015-03-10 14:00:00,79.81,79.82,79.76,79.79,80500.0,61.161,61.1687,61.1227,61.1457,80500.0
2015-03-10 15:00:00,79.8,79.83,79.79,79.82,66400.0,61.1534,61.1764,61.1457,61.1687,66400.0
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 10:00:00,79.81,79.82,79.79,79.82,86600.0,61.161,61.1687,61.1457,61.1687,86600.0
2015-03-11 11:00:00,79.82,79.82,79.79,79.79,45700.0,61.1687,61.1687,61.1457,61.1457,45700.0
2015-03-11 12:00:00,79.8,79.81,79.74,79.77,97600.0,61.1534,61.161,61.1074,61.1304,97600.0
2015-03-11 13:00:00,79.77,79.84,79.76,79.83,163000.0,61.1304,61.184,61.1227,61.1764,163000.0
2015-03-11 14:00:00,79.83,79.84,79.81,79.82,42600.0,61.1764,61.184,61.161,61.1687,42600.0
2015-03-11 15:00:00,79.84,79.85,79.81,79.83,68200.0,61.184,61.1917,61.161,61.1764,68200.0
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 10:00:00,79.85,79.88,79.85,79.87,40300.0,61.1917,61.2147,61.1917,61.207,40300.0
2015-03-12 11:00:00,79.86,79.89,79.85,79.86,33900.0,61.1994,61.2224,61.1917,61.1994,33900.0
2015-03-12 12:00:00,79.86,79.88,79.85,79.86,23100.0,61.1994,61.2147,61.1917,61.1994,23100.0
2015-03-12 13:00:00,79.85,79.88,79.82,79.83,102300.0,61.1917,61.2147,61.1687,61.1764,102300.0
2015-03-12 14:00:00,79.82,79.84,79.81,79.83,41600.0,61.1687,61.184,61.161,61.1764,41600.0
2015-03-12 15:00:00,79.83,79.85,79.8,79.8,69100.0,61.1764,61.1917,61.1534,61.1534,69100.0
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 10:00:00,79.79,79.88,79.78,79.85,107900.0,61.1457,61.2147,61.1381,61.1917,107900.0
2015-03-13 11:00:00,79.87,79.87,79.84,79.86,90500.0,61.207,61.207,61.184,61.1994,90500.0
2015-03-13 12:00:00,79.86,79.88,79.83,79.86,85000.0,61.1994,61.2147,61.1764,61.1994,85000.0
2015-03-13 13:00:00,79.86,79.88,79.83,79.88,52300.0,61.1994,61.2147,61.1764,61.2147,52300.0
2015-03-13 14:00:00,79.87,79.88,79.83,79.84,41300.0,61.207,61.2147,61.1764,61.184,41300.0
2015-03-13 15:00:00,79.86,79.86,79.82,79.84,40700.0,61.1994,61.1994,61.1687,61.184,40700.0
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 10:00:00,79.9,79.94,79.88,79.9,55800.0,61.23,61.2607,61.2147,61.23,55800.0
2015-03-16 11:00:00,79.9,79.92,79.86,79.88,34000.0,61.23,61.2453,61.1994,61.2147,34000.0
2015-03-16 12:00:00,79.88,79.89,79.87,79.87,39600.0,61.2147,61.2224,61.207,61.207,39600.0
2015-03-16 13:00:00,79.88,79.9,79.86,79.87,55500.0,61.2147,61.23,61.1994,61.207,55500.0
2015-03-16 14:00:00,79.87,79.87,79.83,79.87,55900.0,61.207,61.207,61.1764,61.207,55900.0
2015-03-16 15:00:00,79.87,79.9,79.86,79.89,110400.0,61.207,61.23,61.1994,61.2224,110400.0
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 10:00:00,79.87,79.88,79.85,79.85,152500.0,61.207,61.2147,61.1917,61.1917,152500.0
2015-03-17 11:00:00,79.86,79.88,79.85,79.87,28500.0,61.1994,61.2147,61.1917,61.207,28500.0
2015-03-17 12:00:00,79.87,79.87,79.85,79.86,24500.0,61.207,61.207,61.1917,61.1994,24500.0
2015-03-17 13:00:00,79.85,79.86,79.83,79.85,34500.0,61.1917,61.1994,61.1764,61.1917,34500.0
2015-03-17 14:00:00,79.85,79.86,79.84,79.84,80600.0,61.1917,61.1994,61.184,61.184,80600.0
2015-03-17 15:00:00,79.85,79.87,79.83,79.84,126200.0,61.1917,61.207,61.1764,61.184,126200.0
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 10:00:00,79.84,79.87,79.84,79.84,28600.0,61.184,61.207,61.184,61.184,28600.0
2015-03-18 11:00:00,79.85,79.88,79.84,79.87,65500.0,61.1917,61.2147,61.184,61.207,65500.0
2015-03-18 12:00:00,79.87,79.88,79.85,79.85,85100.0,61.207,61.2147,61.1917,61.1917,85100.0
2015-03-18 13:00:00,79.85,79.89,79.85,79.87,56300.0,61.1917,61.2224,61.1917,61.207,56300.0
2015-03-18 14:00:00,79.87,80.16,79.87,80.15,140100.0,61.207,61.4293,61.207,61.4216,140100.0
2015-03-18 15:00:00,80.15,80.24,80.15,80.2,120500.0,61.4216,61.4906,61.4216,61.4599,120500.0
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 10:00:00,80.13,80.17,80.07,80.08,72000.0,61.4063,61.4369,61.3603,61.368,72000.0
2015-03-19 11:00:00,80.08,80.09,80.0,80.0,75300.0,61.368,61.3756,61.3067,61.3067,75300.0
2015-03-19 12:00:00,80.01,80.02,79.96,79.99,75500.0,61.3143,61.322,61.276,61.299,75500.0
2015-03-19 13:00:00,79.98,80.01,79.97,80.0,65400.0,61.2913,61.3143,61.2837,61.3067,65400.0
2015-03-19 14:00:00,80.0,80.01,79.96,79.98,74100.0,61.3067,61.3143,61.276,61.2913,74100.0
2015-03-19 15:00:00,79.97,80.0,79.95,79.99,41400.0,61.2837,61.3067,61.2683,61.299,41400.0
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 10:00:00,80.04,80.05,80.02,80.03,43400.0,61.3373,61.345,61.322,61.3296,43400.0
2015-03-20 11:00:00,80.05,80.06,80.01,80.03,55100.0,61.345,61.3526,61.3143,61.3296,55100.0
2015-03-20 12:00:00,80.03,80.05,80.01,80.04,60500.0,61.3296,61.345,61.3143,61.3373,60500.0
2015-03-20 13:00:00,80.05,80.09,80.04,80.08,68000.0,61.345,61.3756,61.3373,61.368,68000.0
2015-03-20 14:00:00,80.07,80.08,80.04,80.04,56200.0,61.3603,61.368,61.3373,61.3373,56200.0
2015-03-20 15:00:00,80.05,80.08,80.03,80.07,92500.0,61.345,61.368,61.3296,61.3603,92500.0
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 10:00:00,80.05,80.05,80.0,80.01,70400.0,61.345,61.345,61.3067,61.3143,70400.0
2015-03-23 11:00:00,80.01,80.04,79.98,79.99,99900.0,61.3143,61.3373,61.2913,61.299,99900.0
2015-03-23 12:00:00,79.99,80.04,79.98,80.01,65200.0,61.299,61.3373,61.2913,61.3143,65200.0
2015-03-23 13:00:00,80.0,80.02,80.0,80.02,40100.0,61.3067,61.322,61.3067,61.322,40100.0
2015-03-23 14:00:00,80.02,80.12,80.01,80.09,262900.0,61.322,61.3986,61.3143,61.3756,262900.0
2015-03-23 15:00:00,80.1,80.15,80.09,80.13,133300.0,61.3833,61.4216,61.3756,61.4063,133300.0
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 10:00:00,80.08,80.1,80.06,80.07,65800.0,61.368,61.3833,61.3526,61.3603,65800.0
2015-03-24 11:00:00,80.07,80.08,80.04,80.05,50600.0,61.3603,61.368,61.3373,61.345,50600.0
2015-03-24 12:00:00,80.05,80.08,80.04,80.06,78300.0,61.345,61.368,61.3373,61.3526,78300.0
2015-03-24 13:00:00,80.07,80.1,80.06,80.07,66000.0,61.3603,61.3833,61.3526,61.3603,66000.0
2015-03-24 14:00:00,80.07,80.08,80.06,80.07,190100.0,61.3603,61.368,61.3526,61.3603,190100.0
2015-03-24 15:00:00,80.08,80.15,80.06,80.15,66500.0,61.368,61.4216,61.3526,61.4216,66500.0
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 10:00:00,80.12,80.13,80.1,80.11,40500.0,61.3986,61.4063,61.3833,61.3909,40500.0
2015-03-25 11:00:00,80.11,80.19,80.07,80.15,306000.0,61.3909,61.4523,61.3603,61.4216,306000.0
2015-03-25 12:00:00,80.15,80.16,80.13,80.15,48600.0,61.4216,61.4293,61.4063,61.4216,48600.0
2015-03-25 13:00:00,80.15,80.16,80.09,80.12,123000.0,61.4216,61.4293,61.3756,61.3986,123000.0
2015-03-25 14:00:00,80.12,80.12,80.09,80.1,71200.0,61.3986,61.3986,61.3756,61.3833,71200.0
2015-03-25 15:00:00,80.11,80.11,80.07,80.09,158600.0,61.3909,61.3909,61.3603,61.3756,158600.0
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 10:00:00,80.09,80.1,80.05,80.06,42600.0,61.3756,61.3833,61.345,61.3526,42600.0
2015-03-26 11:00:00,80.07,80.08,80.04,80.06,42300.0,61.3603,61.368,61.3373,61.3526,42300.0
2015-03-26 12:00:00,80.06,80.09,80.06,80.09,91800.0,61.3526,61.3756,61.3526,61.3756,91800.0
2015-03-26 13:00:00,80.08,80.09,80.04,80.04,67600.0,61.368,61.3756,61.3373,61.3373,67600.0
2015-03-26 14:00:00,80.06,80.08,80.04,80.08,58600.0,61.3526,61.368,61.3373,61.368,58600.0
2015-03-26 15:00:00,80.08,80.11,80.06,80.11,95300.0,61.368,61.3909,61.3526,61.3909,95300.0
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 10:00:00,80.14,80.15,80.1,80.12,59500.0,61.4139,61.4216,61.3833,61.3986,59500.0
2015-03-27 11:00:00,80.12,80.15,80.09,80.14,35100.0,61.3986,61.4216,61.3756,61.4139,35100.0
2015-03-27 12:00:00,80.13,80.14,80.1,80.12,92100.0,61.4063,61.4139,61.3833,61.3986,92100.0
2015-03-27 13:00:00,80.12,80.12,80.1,80.11,89700.0,61.3986,61.3986,61.3833,61.3909,89700.0
2015-03-27 14:00:00,80.11,80.15,80.08,80.15,303300.0,61.3909,61.4216,61.368,61.4216,303300.0
2015-03-27 15:00:00,80.14,80.15,80.11,80.14,195200.0,61.4139,61.4216,61.3909,61.4139,195200.0
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 10:00:00,80.16,80.16,80.13,80.14,51000.0,61.4293,61.4293,61.4063,61.4139,51000.0
2015-03-30 11:00:00,80.14,80.15,80.13,80.14,41900.0,61.4139,61.4216,61.4063,61.4139,41900.0
2015-03-30 12:00:00,80.14,80.15,80.12,80.13,148000.0,61.4139,61.4216,61.3986,61.4063,148000.0
2015-03-30 13:00:00,80.15,80.15,80.13,80.13,117200.0,61.4216,61.4216,61.4063,61.4063,117200.0
2015-03-30 14:00:00,80.13,80.14,80.12,80.12,64500.0,61.4063,61.4139,61.3986,61.3986,64500.0
2015-03-30 15:00:00,80.13,80.16,80.12,80.14,61900.0,61.4063,61.4293,61.3986,61.4139,61900.0
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 10:00:00,80.17,80.18,80.15,80.17,133600.0,61.4369,61.4446,61.4216,61.4369,133600.0
2015-03-31 11:00:00,80.16,80.18,80.15,80.16,30200.0,61.4293,61.4446,61.4216,61.4293,30200.0
2015-03-31 12:00:00,80.17,80.19,80.15,80.19,46700.0,61.4369,61.4523,61.4216,61.4523,46700.0
2015-03-31 13:00:00,80.19,80.23,80.16,80.22,319700.0,61.4523,61.4829,61.4293,61.4752,319700.0
2015-03-31 14:00:00,80.23,80.23,80.2,80.2,104500.0,61.4829,61.4829,61.4599,61.4599,104500.0
2015-03-31 15:00:00,80.2,80.24,80.2,80.23,59700.0,61.4599,61.4906,61.4599,61.4829,59700.0
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 10:00:00,80.17,80.2,80.14,80.15,33900.0,61.5395,61.5625,61.5165,61.5241,33900.0
2015-04-01 11:00:00,80.16,80.16,80.13,80.16,32100.0,61.5318,61.5318,61.5088,61.5318,32100.0
2015-04-01 12:00:00,80.16,80.19,80.14,80.18,61200.0,61.5318,61.5549,61.5165,61.5472,61200.0
2015-04-01 13:00:00,80.18,80.24,80.18,80.22,68300.0,61.5472,61.5932,61.5472,61.5779,68300.0
2015-04-01 14:00:00,80.22,80.25,80.2,80.24,63800.0,61.5779,61.6009,61.5625,61.5932,63800.0
2015-04-01 15:00:00,80.25,80.25,80.22,80.25,65300.0,61.6009,61.6009,61.5779,61.6009,65300.0
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 10:00:00,80.23,80.24,80.19,80.24,62500.0,61.5856,61.5932,61.5549,61.5932,62500.0
2015-04-02 11:00:00,80.24,80.24,80.21,80.21,97000.0,61.5932,61.5932,61.5702,61.5702,97000.0
2015-04-02 12:00:00,80.22,80.24,80.19,80.24,32300.0,61.5779,61.5932,61.5549,61.5932,32300.0
2015-04-02 13:00:00,80.23,80.25,80.22,80.23,34600.0,61.5856,61.6009,61.5779,61.5856,34600.0
2015-04-02 14:00:00,80.23,80.24,80.21,80.21,27000.0,61.5856,61.5932,61.5702,61.5702,27000.0
2015-04-02 15:00:00,80.22,80.24,80.2,80.2,170700.0,61.5779,61.5932,61.5625,61.5625,170700.0
2015-04-06 09:30:00,80.32,80.35,80.26,80.33,146400.0,61.6546,61.6777,61.6086,61.6623,146400.0
2015-04-06 10:00:00,80.33,80.35,80.28,80.31,224000.0,61.6623,61.6777,61.6239,61.647,224000.0
2015-04-06 11:00:00,80.3,80.34,80.28,80.29,106200.0,61.6393,61.67,61.6239,61.6316,106200.0
2015-04-06 12:00:00,80.3,80.32,80.28,80.32,208400.0,61.6393,61.6546,61.6239,61.6546,208400.0
2015-04-06 13:00:00,80.31,80.32,80.31,80.32,87000.0,61.647,61.6546,61.647,61.6546,87000.0
2015-04-06 14:00:00,80.32,80.33,80.3,80.31,195800.0,61.6546,61.6623,61.6393,61.647,195800.0
2015-04-06 15:00:00,80.31,80.32,80.27,80.3,144800.0,61.647,61.6546,61.6163,61.6393,144800.0
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 10:00:00,80.28,80.28,80.25,80.25,36600.0,61.6239,61.6239,61.6009,61.6009,36600.0
2015-04-07 11:00:00,80.25,80.27,80.25,80.26,46500.0,61.6009,61.6163,61.6009,61.6086,46500.0
2015-04-07 12:00:00,80.26,80.28,80.25,80.27,38400.0,61.6086,61.6239,61.6009,61.6163,38400.0
2015-04-07 13:00:00,80.27,80.27,80.24,80.24,47300.0,61.6163,61.6163,61.5932,61.5932,47300.0
2015-04-07 14:00:00,80.25,80.26,80.24,80.26,131200.0,61.6009,61.6086,61.5932,61.6086,131200.0
2015-04-07 15:00:00,80.26,80.31,80.25,80.29,57800.0,61.6086,61.647,61.6009,61.6316,57800.0
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 10:00:00,80.31,80.33,80.27,80.28,36500.0,61.647,61.6623,61.6163,61.6239,36500.0
2015-04-08 11:00:00,80.28,80.31,80.28,80.28,46900.0,61.6239,61.647,61.6239,61.6239,46900.0
2015-04-08 12:00:00,80.29,80.31,80.26,80.31,22700.0,61.6316,61.647,61.6086,61.647,22700.0
2015-04-08 13:00:00,80.31,80.31,80.24,80.3,58500.0,61.647,61.647,61.5932,61.6393,58500.0
2015-04-08 14:00:00,80.29,80.32,80.25,80.3,74000.0,61.6316,61.6546,61.6009,61.6393,74000.0
2015-04-08 15:00:00,80.31,80.34,80.29,80.3,126900.0,61.647,61.67,61.6316,61.6393,126900.0
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 10:00:00,80.26,80.26,80.21,80.23,59000.0,61.6086,61.6086,61.5702,61.5856,59000.0
2015-04-09 11:00:00,80.21,80.23,80.2,80.21,35700.0,61.5702,61.5856,61.5625,61.5702,35700.0
2015-04-09 12:00:00,80.21,80.22,80.19,80.21,33700.0,61.5702,61.5779,61.5549,61.5702,33700.0
2015-04-09 13:00:00,80.22,80.22,80.18,80.18,38400.0,61.5779,61.5779,61.5472,61.5472,38400.0
2015-04-09 14:00:00,80.18,80.19,80.17,80.18,41800.0,61.5472,61.5549,61.5395,61.5472,41800.0
2015-04-09 15:00:00,80.19,80.22,80.17,80.19,82700.0,61.5549,61.5779,61.5395,61.5549,82700.0
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 10:00:00,80.18,80.2,80.17,80.18,55000.0,61.5472,61.5625,61.5395,61.5472,55000.0
2015-04-10 11:00:00,80.18,80.21,80.17,80.2,37900.0,61.5472,61.5702,61.5395,61.5625,37900.0
2015-04-10 12:00:00,80.19,80.22,80.17,80.18,40000.0,61.5549,61.5779,61.5395,61.5472,40000.0
2015-04-10 13:00:00,80.18,80.21,80.18,80.2,30400.0,61.5472,61.5702,61.5472,61.5625,30400.0
2015-04-10 14:00:00,80.2,80.2,80.17,80.17,51000.0,61.5625,61.5625,61.5395,61.5395,51000.0
2015-04-10 15:00:00,80.18,80.19,80.17,80.19,61400.0,61.5472,61.5549,61.5395,61.5549,61400.0
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 10:00:00,80.2,80.23,80.19,80.19,57800.0,61.5625,61.5856,61.5549,61.5549,57800.0
2015-04-13 11:00:00,80.19,80.23,80.19,80.22,31000.0,61.5549,61.5856,61.5549,61.5779,31000.0
2015-04-13 12:00:00,80.22,80.23,80.21,80.22,38700.0,61.5779,61.5856,61.5702,61.5779,38700.0
2015-04-13 13:00:00,80.22,80.24,80.21,80.23,57200.0,61.5779,61.5932,61.5702,61.5856,57200.0
2015-04-13 14:00:00,80.23,80.25,80.22,80.24,78800.0,61.5856,61.6009,61.5779,61.5932,78800.0
2015-04-13 15:00:00,80.23,80.25,80.23,80.25,129700.0,61.5856,61.6009,61.5856,61.6009,129700.0
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 10:00:00,80.32,80.34,80.31,80.34,40700.0,61.6546,61.67,61.647,61.67,40700.0
2015-04-14 11:00:00,80.33,80.35,80.33,80.34,54500.0,61.6623,61.6777,61.6623,61.67,54500.0
2015-04-14 12:00:00,80.33,80.34,80.3,80.3,40400.0,61.6623,61.67,61.6393,61.6393,40400.0
2015-04-14 13:00:00,80.31,80.33,80.3,80.31,59700.0,61.647,61.6623,61.6393,61.647,59700.0
2015-04-14 14:00:00,80.31,80.31,80.3,80.3,81200.0,61.647,61.647,61.6393,61.6393,81200.0
2015-04-14 15:00:00,80.3,80.32,80.3,80.3,91400.0,61.6393,61.6546,61.6393,61.6393,91400.0
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 10:00:00,80.34,80.38,80.33,80.36,30800.0,61.67,61.7007,61.6623,61.6853,30800.0
2015-04-15 11:00:00,80.36,80.38,80.34,80.35,67100.0,61.6853,61.7007,61.67,61.6777,67100.0
2015-04-15 12:00:00,80.35,80.38,80.35,80.36,89200.0,61.6777,61.7007,61.6777,61.6853,89200.0
2015-04-15 13:00:00,80.36,80.38,80.35,80.36,59000.0,61.6853,61.7007,61.6777,61.6853,59000.0
2015-04-15 14:00:00,80.36,80.38,80.34,80.36,75600.0,61.6853,61.7007,61.67,61.6853,75600.0
2015-04-15 15:00:00,80.36,80.39,80.35,80.38,245600.0,61.6853,61.7084,61.6777,61.7007,245600.0
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 10:00:00,80.38,80.38,80.32,80.34,63300.0,61.7007,61.7007,61.6546,61.67,63300.0
2015-04-16 11:00:00,80.34,80.37,80.33,80.36,27600.0,61.67,61.693,61.6623,61.6853,27600.0
2015-04-16 12:00:00,80.36,80.39,80.36,80.39,38400.0,61.6853,61.7084,61.6853,61.7084,38400.0
2015-04-16 13:00:00,80.38,80.4,80.37,80.39,72500.0,61.7007,61.7161,61.693,61.7084,72500.0
2015-04-16 14:00:00,80.39,80.43,80.39,80.43,49700.0,61.7084,61.7391,61.7084,61.7391,49700.0
2015-04-16 15:00:00,80.43,80.44,80.41,80.44,59000.0,61.7391,61.7468,61.7237,61.7468,59000.0
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 10:00:00,80.34,80.36,80.32,80.32,65800.0,61.67,61.6853,61.6546,61.6546,65800.0
2015-04-17 11:00:00,80.32,80.33,80.31,80.31,124900.0,61.6546,61.6623,61.647,61.647,124900.0
2015-04-17 12:00:00,80.32,80.36,80.31,80.34,110900.0,61.6546,61.6853,61.647,61.67,110900.0
2015-04-17 13:00:00,80.35,80.36,80.33,80.33,66300.0,61.6777,61.6853,61.6623,61.6623,66300.0
2015-04-17 14:00:00,80.33,80.37,80.33,80.37,54700.0,61.6623,61.693,61.6623,61.693,54700.0
2015-04-17 15:00:00,80.37,80.38,80.33,80.36,172900.0,61.693,61.7007,61.6623,61.6853,172900.0
2015-04-20 09:30:00,80.44,80.44,80.4,80.4,65400.0,61.7468,61.7468,61.7161,61.7161,65400.0
2015-04-20 10:00:00,80.41,80.41,80.37,80.39,85800.0,61.7237,61.7237,61.693,61.7084,85800.0
2015-04-20 11:00:00,80.39,80.41,80.37,80.38,128800.0,61.7084,61.7237,61.693,61.7007,128800.0
2015-04-20 12:00:00,80.37,80.41,80.32,80.33,193000.0,61.693,61.7237,61.6546,61.6623,193000.0
2015-04-20 13:00:00,80.33,80.36,80.33,80.34,105000.0,61.6623,61.6853,61.6623,61.67,105000.0
2015-04-20 14:00:00,80.33,80.34,80.3,80.32,213200.0,61.6623,61.67,61.6393,61.6546,213200.0
2015-04-20 15:00:00,80.33,80.34,80.3,80.31,206600.0,61.6623,61.67,61.6393,61.647,206600.0
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 10:00:00,80.31,80.32,80.26,80.32,142300.0,61.647,61.6546,61.6086,61.6546,142300.0
2015-04-21 11:00:00,80.32,80.33,80.3,80.32,63900.0,61.6546,61.6623,61.6393,61.6546,63900.0
2015-04-21 12:00:00,80.33,80.34,80.32,80.32,50100.0,61.6623,61.67,61.6546,61.6546,50100.0
2015-04-21 13:00:00,80.33,80.33,80.28,80.29,45300.0,61.6623,61.6623,61.6239,61.6316,45300.0
2015-04-21 14:00:00,80.3,80.32,80.25,80.27,1805500.0,61.6393,61.6546,61.6009,61.6163,1805500.0
2015-04-21 15:00:00,80.27,80.27,80.25,80.27,43200.0,61.6163,61.6163,61.6009,61.6163,43200.0
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 10:00:00,80.28,80.28,80.23,80.24,77000.0,61.6239,61.6239,61.5856,61.5932,77000.0
2015-04-22 11:00:00,80.23,80.26,80.23,80.25,46400.0,61.5856,61.6086,61.5856,61.6009,46400.0
2015-04-22 12:00:00,80.24,80.25,80.19,80.24,57300.0,61.5932,61.6009,61.5549,61.5932,57300.0
2015-04-22 13:00:00,80.24,80.24,80.23,80.24,28300.0,61.5932,61.5932,61.5856,61.5932,28300.0
2015-04-22 14:00:00,80.23,80.24,80.22,80.24,107400.0,61.5856,61.5932,61.5779,61.5932,107400.0
2015-04-22 15:00:00,80.24,80.24,80.2,80.2,107700.0,61.5932,61.5932,61.5625,61.5625,107700.0
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 10:00:00,80.24,80.24,80.18,80.2,267800.0,61.5932,61.5932,61.5472,61.5625,267800.0
2015-04-23 11:00:00,80.19,80.23,80.17,80.19,356800.0,61.5549,61.5856,61.5395,61.5549,356800.0
2015-04-23 12:00:00,80.2,80.2,80.17,80.18,99000.0,61.5625,61.5625,61.5395,61.5472,99000.0
2015-04-23 13:00:00,80.19,80.19,80.17,80.18,93200.0,61.5549,61.5549,61.5395,61.5472,93200.0
2015-04-23 14:00:00,80.18,80.21,80.16,80.19,122600.0,61.5472,61.5702,61.5318,61.5549,122600.0
2015-04-23 15:00:00,80.2,80.21,80.19,80.21,59700.0,61.5625,61.5702,61.5549,61.5702,59700.0
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 10:00:00,80.28,80.28,80.25,80.26,31100.0,61.6239,61.6239,61.6009,61.6086,31100.0
2015-04-24 11:00:00,80.27,80.3,80.25,80.27,42600.0,61.6163,61.6393,61.6009,61.6163,42600.0
2015-04-24 12:00:00,80.28,80.29,80.25,80.27,47300.0,61.6239,61.6316,61.6009,61.6163,47300.0
2015-04-24 13:00:00,80.27,80.29,80.26,80.27,145100.0,61.6163,61.6316,61.6086,61.6163,145100.0
2015-04-24 14:00:00,80.27,80.27,80.25,80.26,71100.0,61.6163,61.6163,61.6009,61.6086,71100.0
2015-04-24 15:00:00,80.26,80.3,80.25,80.27,145500.0,61.6086,61.6393,61.6009,61.6163,145500.0
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 10:00:00,80.27,80.27,80.23,80.25,54300.0,61.6163,61.6163,61.5856,61.6009,54300.0
2015-04-27 11:00:00,80.25,80.28,80.24,80.26,52900.0,61.6009,61.6239,61.5932,61.6086,52900.0
2015-04-27 12:00:00,80.26,80.28,80.25,80.28,155000.0,61.6086,61.6239,61.6009,61.6239,155000.0
2015-04-27 13:00:00,80.28,80.3,80.27,80.29,35600.0,61.6239,61.6393,61.6163,61.6316,35600.0
2015-04-27 14:00:00,80.29,80.32,80.27,80.32,49200.0,61.6316,61.6546,61.6163,61.6546,49200.0
2015-04-27 15:00:00,80.3,80.32,80.28,80.31,51400.0,61.6393,61.6546,61.6239,61.647,51400.0
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 10:00:00,80.26,80.31,80.25,80.28,42200.0,61.6086,61.647,61.6009,61.6239,42200.0
2015-04-28 11:00:00,80.28,80.28,80.22,80.26,66700.0,61.6239,61.6239,61.5779,61.6086,66700.0
2015-04-28 12:00:00,80.25,80.27,80.23,80.23,98300.0,61.6009,61.6163,61.5856,61.5856,98300.0
2015-04-28 13:00:00,80.24,80.28,80.23,80.26,69300.0,61.5932,61.6239,61.5856,61.6086,69300.0
2015-04-28 14:00:00,80.26,80.26,80.23,80.25,57100.0,61.6086,61.6086,61.5856,61.6009,57100.0
2015-04-28 15:00:00,80.26,80.26,80.22,80.23,82400.0,61.6086,61.6086,61.5779,61.5856,82400.0
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 10:00:00,80.19,80.2,80.14,80.15,68800.0,61.5549,61.5625,61.5165,61.5241,68800.0
2015-04-29 11:00:00,80.16,80.16,80.14,80.15,89500.0,61.5318,61.5318,61.5165,61.5241,89500.0
2015-04-29 12:00:00,80.14,80.15,80.13,80.14,91300.0,61.5165,61.5241,61.5088,61.5165,91300.0
2015-04-29 13:00:00,80.13,80.16,80.13,80.14,61000.0,61.5088,61.5318,61.5088,61.5165,61000.0
2015-04-29 14:00:00,80.15,80.19,80.12,80.18,43900.0,61.5241,61.5549,61.5011,61.5472,43900.0
2015-04-29 15:00:00,80.18,80.19,80.15,80.17,79300.0,61.5472,61.5549,61.5241,61.5395,79300.0
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 10:00:00,80.06,80.08,80.01,80.03,127700.0,61.4551,61.4704,61.4167,61.432,127700.0
2015-04-30 11:00:00,80.04,80.06,80.01,80.05,51000.0,61.4397,61.4551,61.4167,61.4474,51000.0
2015-04-30 12:00:00,80.05,80.06,80.03,80.04,28700.0,61.4474,61.4551,61.432,61.4397,28700.0
2015-04-30 13:00:00,80.06,80.07,80.05,80.07,30200.0,61.4551,61.4627,61.4474,61.4627,30200.0
2015-04-30 14:00:00,80.07,80.11,80.06,80.11,88800.0,61.4627,61.4934,61.4551,61.4934,88800.0
2015-04-30 15:00:00,80.11,80.13,80.09,80.13,130900.0,61.4934,61.5088,61.4781,61.5088,130900.0
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 10:00:00,80.01,80.02,79.97,79.98,106900.0,61.5119,61.5195,61.4811,61.4888,106900.0
2015-05-01 11:00:00,79.97,80.0,79.97,79.99,90200.0,61.4811,61.5042,61.4811,61.4965,90200.0
2015-05-01 12:00:00,80.0,80.01,79.98,79.99,155900.0,61.5042,61.5119,61.4888,61.4965,155900.0
2015-05-01 13:00:00,79.99,80.01,79.97,80.0,134600.0,61.4965,61.5119,61.4811,61.5042,134600.0
2015-05-01 14:00:00,80.0,80.01,79.98,79.99,89600.0,61.5042,61.5119,61.4888,61.4965,89600.0
2015-05-01 15:00:00,80.0,80.01,79.98,80.01,202700.0,61.5042,61.5119,61.4888,61.5119,202700.0
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 10:00:00,80.01,80.02,79.98,79.99,47100.0,61.5119,61.5195,61.4888,61.4965,47100.0
2015-05-04 11:00:00,79.99,80.0,79.95,79.95,76700.0,61.4965,61.5042,61.4657,61.4657,76700.0
2015-05-04 12:00:00,79.96,79.99,79.95,79.97,110300.0,61.4734,61.4965,61.4657,61.4811,110300.0
2015-05-04 13:00:00,79.97,79.98,79.95,79.97,53700.0,61.4811,61.4888,61.4657,61.4811,53700.0
2015-05-04 14:00:00,79.96,79.99,79.96,79.99,185200.0,61.4734,61.4965,61.4734,61.4965,185200.0
2015-05-04 15:00:00,79.99,80.0,79.97,79.97,132200.0,61.4965,61.5042,61.4811,61.4811,132200.0
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 10:00:00,79.93,79.94,79.89,79.91,133100.0,61.4504,61.458,61.4196,61.435,133100.0
2015-05-05 11:00:00,79.91,79.93,79.9,79.9,48600.0,61.435,61.4504,61.4273,61.4273,48600.0
2015-05-05 12:00:00,79.91,79.92,79.89,79.91,32600.0,61.435,61.4427,61.4196,61.435,32600.0
2015-05-05 13:00:00,79.9,79.93,79.89,79.9,74100.0,61.4273,61.4504,61.4196,61.4273,74100.0
2015-05-05 14:00:00,79.91,79.92,79.88,79.9,86500.0,61.435,61.4427,61.4119,61.4273,86500.0
2015-05-05 15:00:00,79.9,79.93,79.89,79.93,103400.0,61.4273,61.4504,61.4196,61.4504,103400.0
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 10:00:00,79.91,79.91,79.86,79.87,82500.0,61.435,61.435,61.3965,61.4042,82500.0
2015-05-06 11:00:00,79.86,79.87,79.85,79.85,68900.0,61.3965,61.4042,61.3888,61.3888,68900.0
2015-05-06 12:00:00,79.86,79.86,79.83,79.85,123300.0,61.3965,61.3965,61.3735,61.3888,123300.0
2015-05-06 13:00:00,79.84,79.87,79.84,79.85,116600.0,61.3812,61.4042,61.3812,61.3888,116600.0
2015-05-06 14:00:00,79.85,79.86,79.81,79.82,126100.0,61.3888,61.3965,61.3581,61.3658,126100.0
2015-05-06 15:00:00,79.82,79.9,79.82,79.86,97700.0,61.3658,61.4273,61.3658,61.3965,97700.0
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 10:00:00,79.86,79.91,79.85,79.85,59200.0,61.3965,61.435,61.3888,61.3888,59200.0
2015-05-07 11:00:00,79.87,79.9,79.85,79.86,75600.0,61.4042,61.4273,61.3888,61.3965,75600.0
2015-05-07 12:00:00,79.86,79.9,79.85,79.89,27800.0,61.3965,61.4273,61.3888,61.4196,27800.0
2015-05-07 13:00:00,79.89,79.9,79.87,79.89,50100.0,61.4196,61.4273,61.4042,61.4196,50100.0
2015-05-07 14:00:00,79.88,79.91,79.87,79.9,218400.0,61.4119,61.435,61.4042,61.4273,218400.0
2015-05-07 15:00:00,79.89,79.91,79.86,79.89,69000.0,61.4196,61.435,61.3965,61.4196,69000.0
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 10:00:00,80.03,80.03,79.99,80.0,64700.0,61.5272,61.5272,61.4965,61.5042,64700.0
2015-05-08 11:00:00,80.0,80.05,79.99,80.03,84700.0,61.5042,61.5426,61.4965,61.5272,84700.0
2015-05-08 12:00:00,80.03,80.04,80.02,80.03,40700.0,61.5272,61.5349,61.5195,61.5272,40700.0
2015-05-08 13:00:00,80.04,80.04,80.02,80.03,51000.0,61.5349,61.5349,61.5195,61.5272,51000.0
2015-05-08 14:00:00,80.04,80.04,80.0,80.01,80000.0,61.5349,61.5349,61.5042,61.5119,80000.0
2015-05-08 15:00:00,80.0,80.04,80.0,80.04,144500.0,61.5042,61.5349,61.5042,61.5349,144500.0
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 10:00:00,80.01,80.01,79.96,79.97,67400.0,61.5119,61.5119,61.4734,61.4811,67400.0
2015-05-11 11:00:00,79.97,79.98,79.94,79.95,58100.0,61.4811,61.4888,61.458,61.4657,58100.0
2015-05-11 12:00:00,79.95,79.97,79.94,79.97,61600.0,61.4657,61.4811,61.458,61.4811,61600.0
2015-05-11 13:00:00,79.97,79.98,79.94,79.94,220700.0,61.4811,61.4888,61.458,61.458,220700.0
2015-05-11 14:00:00,79.94,79.96,79.9,79.91,129500.0,61.458,61.4734,61.4273,61.435,129500.0
2015-05-11 15:00:00,79.91,79.94,79.9,79.91,78800.0,61.435,61.458,61.4273,61.435,78800.0
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 10:00:00,79.89,79.92,79.88,79.91,131300.0,61.4196,61.4427,61.4119,61.435,131300.0
2015-05-12 11:00:00,79.91,79.92,79.89,79.91,121000.0,61.435,61.4427,61.4196,61.435,121000.0
2015-05-12 12:00:00,79.91,79.92,79.88,79.9,77400.0,61.435,61.4427,61.4119,61.4273,77400.0
2015-05-12 13:00:00,79.89,79.92,79.89,79.89,74500.0,61.4196,61.4427,61.4196,61.4196,74500.0
2015-05-12 14:00:00,79.9,79.93,79.88,79.91,142200.0,61.4273,61.4504,61.4119,61.435,142200.0
2015-05-12 15:00:00,79.91,79.94,79.89,79.92,137700.0,61.435,61.458,61.4196,61.4427,137700.0
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 10:00:00,80.02,80.08,80.01,80.07,125300.0,61.5195,61.5657,61.5119,61.558,125300.0
2015-05-13 11:00:00,80.06,80.09,80.02,80.02,57700.0,61.5503,61.5734,61.5195,61.5195,57700.0
2015-05-13 12:00:00,80.02,80.03,80.0,80.03,43900.0,61.5195,61.5272,61.5042,61.5272,43900.0
2015-05-13 13:00:00,80.03,80.07,80.0,80.04,49800.0,61.5272,61.558,61.5042,61.5349,49800.0
2015-05-13 14:00:00,80.04,80.04,80.01,80.04,124400.0,61.5349,61.5349,61.5119,61.5349,124400.0
2015-05-13 15:00:00,80.04,80.04,80.01,80.03,89100.0,61.5349,61.5349,61.5119,61.5272,89100.0
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 10:00:00,80.07,80.13,80.05,80.13,83300.0,61.558,61.6041,61.5426,61.6041,83300.0
2015-05-14 11:00:00,80.13,80.13,80.09,80.12,70800.0,61.6041,61.6041,61.5734,61.5964,70800.0
2015-05-14 12:00:00,80.12,80.13,80.1,80.13,95200.0,61.5964,61.6041,61.581,61.6041,95200.0
2015-05-14 13:00:00,80.13,80.15,80.1,80.13,101100.0,61.6041,61.6195,61.581,61.6041,101100.0
2015-05-14 14:00:00,80.13,80.15,80.12,80.15,115400.0,61.6041,61.6195,61.5964,61.6195,115400.0
2015-05-14 15:00:00,80.15,80.23,80.14,80.17,706600.0,61.6195,61.681,61.6118,61.6349,706600.0
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 10:00:00,80.2,80.22,80.16,80.18,37800.0,61.6579,61.6733,61.6272,61.6426,37800.0
2015-05-15 11:00:00,80.2,80.22,80.17,80.21,31800.0,61.6579,61.6733,61.6349,61.6656,31800.0
2015-05-15 12:00:00,80.21,80.21,80.18,80.19,85800.0,61.6656,61.6656,61.6426,61.6502,85800.0
2015-05-15 13:00:00,80.19,80.22,80.19,80.2,82700.0,61.6502,61.6733,61.6502,61.6579,82700.0
2015-05-15 14:00:00,80.21,80.23,80.19,80.21,67600.0,61.6656,61.681,61.6502,61.6656,67600.0
2015-05-15 15:00:00,80.22,80.24,80.21,80.21,101600.0,61.6733,61.6887,61.6656,61.6656,101600.0
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 10:00:00,80.19,80.2,80.16,80.18,48200.0,61.6502,61.6579,61.6272,61.6426,48200.0
2015-05-18 11:00:00,80.18,80.19,80.16,80.17,64000.0,61.6426,61.6502,61.6272,61.6349,64000.0
2015-05-18 12:00:00,80.18,80.2,80.15,80.16,90300.0,61.6426,61.6579,61.6195,61.6272,90300.0
2015-05-18 13:00:00,80.17,80.17,80.16,80.16,63800.0,61.6349,61.6349,61.6272,61.6272,63800.0
2015-05-18 14:00:00,80.16,80.17,80.11,80.15,140600.0,61.6272,61.6349,61.5887,61.6195,140600.0
2015-05-18 15:00:00,80.15,80.17,80.13,80.13,78600.0,61.6195,61.6349,61.6041,61.6041,78600.0
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 10:00:00,80.06,80.08,80.01,80.06,86400.0,61.5503,61.5657,61.5119,61.5503,86400.0
2015-05-19 11:00:00,80.07,80.08,80.06,80.07,105600.0,61.558,61.5657,61.5503,61.558,105600.0
2015-05-19 12:00:00,80.06,80.08,80.04,80.05,42800.0,61.5503,61.5657,61.5349,61.5426,42800.0
2015-05-19 13:00:00,80.05,80.05,80.0,80.01,106300.0,61.5426,61.5426,61.5042,61.5119,106300.0
2015-05-19 14:00:00,80.02,80.03,80.0,80.01,59300.0,61.5195,61.5272,61.5042,61.5119,59300.0
2015-05-19 15:00:00,80.0,80.02,80.0,80.0,68400.0,61.5042,61.5195,61.5042,61.5042,68400.0
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 10:00:00,80.0,80.01,80.0,80.01,64700.0,61.5042,61.5119,61.5042,61.5119,64700.0
2015-05-20 11:00:00,80.01,80.01,79.99,80.0,68800.0,61.5119,61.5119,61.4965,61.5042,68800.0
2015-05-20 12:00:00,79.99,80.01,79.97,79.98,55900.0,61.4965,61.5119,61.4811,61.4888,55900.0
2015-05-20 13:00:00,79.98,80.01,79.98,79.98,117900.0,61.4888,61.5119,61.4888,61.4888,117900.0
2015-05-20 14:00:00,80.0,80.04,79.97,80.0,127800.0,61.5042,61.5349,61.4811,61.5042,127800.0
2015-05-20 15:00:00,80.01,80.03,79.98,80.03,94700.0,61.5119,61.5272,61.4888,61.5272,94700.0
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 10:00:00,80.09,80.12,80.06,80.07,110100.0,61.5734,61.5964,61.5503,61.558,110100.0
2015-05-21 11:00:00,80.06,80.11,80.06,80.1,136800.0,61.5503,61.5887,61.5503,61.581,136800.0
2015-05-21 12:00:00,80.09,80.12,80.09,80.1,118000.0,61.5734,61.5964,61.5734,61.581,118000.0
2015-05-21 13:00:00,80.09,80.13,80.09,80.11,1182200.0,61.5734,61.6041,61.5734,61.5887,1182200.0
2015-05-21 14:00:00,80.11,80.16,80.09,80.12,420400.0,61.5887,61.6272,61.5734,61.5964,420400.0
2015-05-21 15:00:00,80.12,80.13,80.11,80.13,139600.0,61.5964,61.6041,61.5887,61.6041,139600.0
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 10:00:00,80.03,80.03,80.0,80.03,50300.0,61.5272,61.5272,61.5042,61.5272,50300.0
2015-05-22 11:00:00,80.01,80.02,79.98,80.0,47200.0,61.5119,61.5195,61.4888,61.5042,47200.0
2015-05-22 12:00:00,80.0,80.0,79.96,79.97,153000.0,61.5042,61.5042,61.4734,61.4811,153000.0
2015-05-22 13:00:00,79.97,79.99,79.97,79.99,160000.0,61.4811,61.4965,61.4811,61.4965,160000.0
2015-05-22 14:00:00,79.99,79.99,79.97,79.97,60800.0,61.4965,61.4965,61.4811,61.4811,60800.0
2015-05-22 15:00:00,79.98,79.98,79.96,79.98,40200.0,61.4888,61.4888,61.4734,61.4888,40200.0
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 10:00:00,79.94,79.98,79.92,79.96,68300.0,61.458,61.4888,61.4427,61.4734,68300.0
2015-05-26 11:00:00,79.96,80.02,79.96,80.01,51200.0,61.4734,61.5195,61.4734,61.5119,51200.0
2015-05-26 12:00:00,80.01,80.02,79.96,79.97,108200.0,61.5119,61.5195,61.4734,61.4811,108200.0
2015-05-26 13:00:00,79.97,80.03,79.96,80.02,78300.0,61.4811,61.5272,61.4734,61.5195,78300.0
2015-05-26 14:00:00,80.02,80.06,80.01,80.04,133200.0,61.5195,61.5503,61.5119,61.5349,133200.0
2015-05-26 15:00:00,80.04,80.05,80.02,80.04,150100.0,61.5349,61.5426,61.5195,61.5349,150100.0
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 10:00:00,80.0,80.02,79.97,79.97,80300.0,61.5042,61.5195,61.4811,61.4811,80300.0
2015-05-27 11:00:00,79.99,80.02,79.97,80.01,59400.0,61.4965,61.5195,61.4811,61.5119,59400.0
2015-05-27 12:00:00,80.01,80.04,79.99,80.01,346300.0,61.5119,61.5349,61.4965,61.5119,346300.0
2015-05-27 13:00:00,80.01,80.03,80.0,80.02,33200.0,61.5119,61.5272,61.5042,61.5195,33200.0
2015-05-27 14:00:00,80.02,80.04,80.02,80.04,70600.0,61.5195,61.5349,61.5195,61.5349,70600.0
2015-05-27 15:00:00,80.03,80.06,80.02,80.04,156500.0,61.5272,61.5503,61.5195,61.5349,156500.0
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 10:00:00,80.06,80.08,80.04,80.05,15900.0,61.5503,61.5657,61.5349,61.5426,15900.0
2015-05-28 11:00:00,80.06,80.07,80.04,80.07,44200.0,61.5503,61.558,61.5349,61.558,44200.0
2015-05-28 12:00:00,80.07,80.08,80.06,80.07,37100.0,61.558,61.5657,61.5503,61.558,37100.0
2015-05-28 13:00:00,80.06,80.1,80.06,80.07,54500.0,61.5503,61.581,61.5503,61.558,54500.0
2015-05-28 14:00:00,80.08,80.09,80.07,80.07,41900.0,61.5657,61.5734,61.558,61.558,41900.0
2015-05-28 15:00:00,80.08,80.09,80.07,80.08,66700.0,61.5657,61.5734,61.558,61.5657,66700.0
2015-05-29 09:30:00,80.06,80.1,80.02,80.07,134736.0,61.5503,61.581,61.5195,61.558,134736.0
2015-05-29 10:00:00,80.06,80.06,80.02,80.03,37902.0,61.5503,61.5503,61.5195,61.5272,37902.0
2015-05-29 11:00:00,80.02,80.08,80.02,80.07,123844.0,61.5195,61.5657,61.5195,61.558,123844.0
2015-05-29 12:00:00,80.07,80.1,80.06,80.08,35329.0,61.558,61.581,61.5503,61.5657,35329.0
2015-05-29 13:00:00,80.07,80.08,80.06,80.07,65511.0,61.558,61.5657,61.5503,61.558,65511.0
2015-05-29 14:00:00,80.07,80.09,80.07,80.09,69680.0,61.558,61.5734,61.558,61.5734,69680.0
2015-05-29 15:00:00,80.08,80.09,80.04,80.07,94945.0,61.5657,61.5734,61.5349,61.558,94945.0
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 10:00:00,79.95,79.95,79.92,79.93,79556.0,61.5642,61.5642,61.5411,61.5488,79556.0
2015-06-01 11:00:00,79.93,79.94,79.89,79.89,93537.0,61.5488,61.5565,61.518,61.518,93537.0
2015-06-01 12:00:00,79.9,79.9,79.88,79.89,62645.0,61.5257,61.5257,61.5103,61.518,62645.0
2015-06-01 13:00:00,79.88,79.89,79.86,79.87,90006.0,61.5103,61.518,61.4949,61.5026,90006.0
2015-06-01 14:00:00,79.86,79.88,79.86,79.86,87264.0,61.4949,61.5103,61.4949,61.4949,87264.0
2015-06-01 15:00:00,79.87,79.88,79.86,79.87,117496.0,61.5026,61.5103,61.4949,61.5026,117496.0
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 10:00:00,79.77,79.78,79.76,79.77,45459.0,61.4256,61.4333,61.4179,61.4256,45459.0
2015-06-02 11:00:00,79.77,79.77,79.74,79.75,258631.0,61.4256,61.4256,61.4025,61.4102,258631.0
2015-06-02 12:00:00,79.75,79.76,79.73,79.74,106951.0,61.4102,61.4179,61.3948,61.4025,106951.0
2015-06-02 13:00:00,79.75,79.75,79.73,79.75,36574.0,61.4102,61.4102,61.3948,61.4102,36574.0
2015-06-02 14:00:00,79.75,79.77,79.74,79.76,64281.0,61.4102,61.4256,61.4025,61.4179,64281.0
2015-06-02 15:00:00,79.76,79.78,79.74,79.76,135045.0,61.4179,61.4333,61.4025,61.4179,135045.0
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 10:00:00,79.72,79.74,79.7,79.73,47743.0,61.3871,61.4025,61.3717,61.3948,47743.0
2015-06-03 11:00:00,79.73,79.74,79.7,79.72,85043.0,61.3948,61.4025,61.3717,61.3871,85043.0
2015-06-03 12:00:00,79.72,79.75,79.69,79.7,191041.0,61.3871,61.4102,61.364,61.3717,191041.0
2015-06-03 13:00:00,79.7,79.71,79.68,79.7,48643.0,61.3717,61.3794,61.3563,61.3717,48643.0
2015-06-03 14:00:00,79.7,79.71,79.69,79.69,59492.0,61.3717,61.3794,61.364,61.364,59492.0
2015-06-03 15:00:00,79.7,79.7,79.65,79.65,116601.0,61.3717,61.3717,61.3332,61.3332,116601.0
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 10:00:00,79.78,79.8,79.74,79.76,48387.0,61.4333,61.4487,61.4025,61.4179,48387.0
2015-06-04 11:00:00,79.76,79.76,79.68,79.68,37448.0,61.4179,61.4179,61.3563,61.3563,37448.0
2015-06-04 12:00:00,79.68,79.77,79.68,79.74,102374.0,61.3563,61.4256,61.3563,61.4025,102374.0
2015-06-04 13:00:00,79.73,79.77,79.72,79.77,66510.0,61.3948,61.4256,61.3871,61.4256,66510.0
2015-06-04 14:00:00,79.76,79.77,79.74,79.75,126586.0,61.4179,61.4256,61.4025,61.4102,126586.0
2015-06-04 15:00:00,79.75,79.76,79.73,79.75,132791.0,61.4102,61.4179,61.3948,61.4102,132791.0
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 10:00:00,79.54,79.57,79.52,79.54,91280.0,61.2485,61.2716,61.2331,61.2485,91280.0
2015-06-05 11:00:00,79.54,79.58,79.54,79.58,90764.0,61.2485,61.2793,61.2485,61.2793,90764.0
2015-06-05 12:00:00,79.58,79.58,79.54,79.55,113839.0,61.2793,61.2793,61.2485,61.2562,113839.0
2015-06-05 13:00:00,79.56,79.58,79.52,79.52,69701.0,61.2639,61.2793,61.2331,61.2331,69701.0
2015-06-05 14:00:00,79.54,79.54,79.51,79.53,97921.0,61.2485,61.2485,61.2254,61.2408,97921.0
2015-06-05 15:00:00,79.53,79.56,79.52,79.55,72433.0,61.2408,61.2639,61.2331,61.2562,72433.0
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 10:00:00,79.63,79.65,79.61,79.63,74453.0,61.3178,61.3332,61.3024,61.3178,74453.0
2015-06-08 11:00:00,79.63,79.65,79.62,79.65,67857.0,61.3178,61.3332,61.3101,61.3332,67857.0
2015-06-08 12:00:00,79.65,79.66,79.64,79.65,54788.0,61.3332,61.3409,61.3255,61.3332,54788.0
2015-06-08 13:00:00,79.65,79.67,79.63,79.67,46974.0,61.3332,61.3486,61.3178,61.3486,46974.0
2015-06-08 14:00:00,79.66,79.72,79.64,79.65,124701.0,61.3409,61.3871,61.3255,61.3332,124701.0
2015-06-08 15:00:00,79.65,79.65,79.59,79.59,149851.0,61.3332,61.3332,61.287,61.287,149851.0
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 10:00:00,79.54,79.54,79.53,79.53,28955.0,61.2485,61.2485,61.2408,61.2408,28955.0
2015-06-09 11:00:00,79.53,79.54,79.49,79.5,74225.0,61.2408,61.2485,61.21,61.2177,74225.0
2015-06-09 12:00:00,79.51,79.51,79.45,79.5,102972.0,61.2254,61.2254,61.1792,61.2177,102972.0
2015-06-09 13:00:00,79.49,79.53,79.49,79.5,58320.0,61.21,61.2408,61.21,61.2177,58320.0
2015-06-09 14:00:00,79.5,79.52,79.48,79.5,54180.0,61.2177,61.2331,61.2023,61.2177,54180.0
2015-06-09 15:00:00,79.51,79.52,79.46,79.5,92092.0,61.2254,61.2331,61.1869,61.2177,92092.0
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 10:00:00,79.49,79.52,79.4,79.47,102426.0,61.21,61.2331,61.1407,61.1946,102426.0
2015-06-10 11:00:00,79.48,79.48,79.45,79.47,75879.0,61.2023,61.2023,61.1792,61.1946,75879.0
2015-06-10 12:00:00,79.47,79.48,79.46,79.48,40250.0,61.1946,61.2023,61.1869,61.2023,40250.0
2015-06-10 13:00:00,79.46,79.47,79.46,79.46,36323.0,61.1869,61.1946,61.1869,61.1869,36323.0
2015-06-10 14:00:00,79.46,79.48,79.45,79.46,54762.0,61.1869,61.2023,61.1792,61.1869,54762.0
2015-06-10 15:00:00,79.46,79.46,79.43,79.46,76126.0,61.1869,61.1869,61.1638,61.1869,76126.0
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 10:00:00,79.45,79.46,79.45,79.46,42956.0,61.1792,61.1869,61.1792,61.1869,42956.0
2015-06-11 11:00:00,79.46,79.49,79.46,79.48,54328.0,61.1869,61.21,61.1869,61.2023,54328.0
2015-06-11 12:00:00,79.49,79.5,79.47,79.49,120447.0,61.21,61.2177,61.1946,61.21,120447.0
2015-06-11 13:00:00,79.49,79.52,79.49,79.51,96754.0,61.21,61.2331,61.21,61.2254,96754.0
2015-06-11 14:00:00,79.52,79.58,79.51,79.57,81437.0,61.2331,61.2793,61.2254,61.2716,81437.0
2015-06-11 15:00:00,79.58,79.58,79.55,79.56,57559.0,61.2793,61.2793,61.2562,61.2639,57559.0
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 10:00:00,79.51,79.57,79.5,79.57,55549.0,61.2254,61.2716,61.2177,61.2716,55549.0
2015-06-12 11:00:00,79.57,79.57,79.53,79.55,34473.0,61.2716,61.2716,61.2408,61.2562,34473.0
2015-06-12 12:00:00,79.54,79.56,79.53,79.56,28423.0,61.2485,61.2639,61.2408,61.2639,28423.0
2015-06-12 13:00:00,79.56,79.56,79.53,79.53,49997.0,61.2639,61.2639,61.2408,61.2408,49997.0
2015-06-12 14:00:00,79.54,79.54,79.51,79.53,46446.0,61.2485,61.2485,61.2254,61.2408,46446.0
2015-06-12 15:00:00,79.53,79.53,79.5,79.51,68150.0,61.2408,61.2408,61.2177,61.2254,68150.0
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 10:00:00,79.56,79.57,79.54,79.54,60874.0,61.2639,61.2716,61.2485,61.2485,60874.0
2015-06-15 11:00:00,79.54,79.55,79.5,79.51,76536.0,61.2485,61.2562,61.2177,61.2254,76536.0
2015-06-15 12:00:00,79.51,79.52,79.5,79.5,29963.0,61.2254,61.2331,61.2177,61.2177,29963.0
2015-06-15 13:00:00,79.51,79.52,79.49,79.51,57784.0,61.2254,61.2331,61.21,61.2254,57784.0
2015-06-15 14:00:00,79.51,79.54,79.5,79.52,73162.0,61.2254,61.2485,61.2177,61.2331,73162.0
2015-06-15 15:00:00,79.52,79.53,79.51,79.51,91480.0,61.2331,61.2408,61.2254,61.2254,91480.0
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 10:00:00,79.5,79.5,79.47,79.49,53778.0,61.2177,61.2177,61.1946,61.21,53778.0
2015-06-16 11:00:00,79.49,79.53,79.48,79.52,39576.0,61.21,61.2408,61.2023,61.2331,39576.0
2015-06-16 12:00:00,79.52,79.53,79.51,79.52,63895.0,61.2331,61.2408,61.2254,61.2331,63895.0
2015-06-16 13:00:00,79.52,79.52,79.51,79.51,17845.0,61.2331,61.2331,61.2254,61.2254,17845.0
2015-06-16 14:00:00,79.51,79.53,79.49,79.5,176848.0,61.2254,61.2408,61.21,61.2177,176848.0
2015-06-16 15:00:00,79.5,79.51,79.48,79.49,187756.0,61.2177,61.2254,61.2023,61.21,187756.0
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 10:00:00,79.49,79.5,79.46,79.47,34507.0,61.21,61.2177,61.1869,61.1946,34507.0
2015-06-17 11:00:00,79.47,79.48,79.43,79.44,33868.0,61.1946,61.2023,61.1638,61.1715,33868.0
2015-06-17 12:00:00,79.44,79.46,79.39,79.39,231887.0,61.1715,61.1869,61.133,61.133,231887.0
2015-06-17 13:00:00,79.39,79.4,79.33,79.38,257175.0,61.133,61.1407,61.0868,61.1253,257175.0
2015-06-17 14:00:00,79.38,79.58,79.37,79.57,96001.0,61.1253,61.2793,61.1176,61.2716,96001.0
2015-06-17 15:00:00,79.58,79.61,79.55,79.58,98383.0,61.2793,61.3024,61.2562,61.2793,98383.0
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 10:00:00,79.59,79.63,79.57,79.6,91748.0,61.287,61.3178,61.2716,61.2947,91748.0
2015-06-18 11:00:00,79.61,79.62,79.6,79.6,14805.0,61.3024,61.3101,61.2947,61.2947,14805.0
2015-06-18 12:00:00,79.6,79.62,79.57,79.57,48838.0,61.2947,61.3101,61.2716,61.2716,48838.0
2015-06-18 13:00:00,79.58,79.62,79.57,79.6,92627.0,61.2793,61.3101,61.2716,61.2947,92627.0
2015-06-18 14:00:00,79.59,79.61,79.58,79.59,118509.0,61.287,61.3024,61.2793,61.287,118509.0
2015-06-18 15:00:00,79.59,79.64,79.59,79.64,163195.0,61.287,61.3255,61.287,61.3255,163195.0
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 10:00:00,79.68,79.69,79.67,79.68,108576.0,61.3563,61.364,61.3486,61.3563,108576.0
2015-06-19 11:00:00,79.67,79.68,79.65,79.66,53109.0,61.3486,61.3563,61.3332,61.3409,53109.0
2015-06-19 12:00:00,79.66,79.69,79.65,79.69,115412.0,61.3409,61.364,61.3332,61.364,115412.0
2015-06-19 13:00:00,79.69,79.69,79.67,79.68,50996.0,61.364,61.364,61.3486,61.3563,50996.0
2015-06-19 14:00:00,79.67,79.68,79.62,79.66,468574.0,61.3486,61.3563,61.3101,61.3409,468574.0
2015-06-19 15:00:00,79.66,79.69,79.65,79.67,85109.0,61.3409,61.364,61.3332,61.3486,85109.0
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 10:00:00,79.58,79.61,79.56,79.58,64119.0,61.2793,61.3024,61.2639,61.2793,64119.0
2015-06-22 11:00:00,79.57,79.6,79.57,79.59,32624.0,61.2716,61.2947,61.2716,61.287,32624.0
2015-06-22 12:00:00,79.58,79.6,79.58,79.6,41183.0,61.2793,61.2947,61.2793,61.2947,41183.0
2015-06-22 13:00:00,79.6,79.61,79.59,79.61,47397.0,61.2947,61.3024,61.287,61.3024,47397.0
2015-06-22 14:00:00,79.6,79.61,79.59,79.6,85068.0,61.2947,61.3024,61.287,61.2947,85068.0
2015-06-22 15:00:00,79.6,79.6,79.56,79.56,70021.0,61.2947,61.2947,61.2639,61.2639,70021.0
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 10:00:00,79.49,79.52,79.48,79.5,69073.0,61.21,61.2331,61.2023,61.2177,69073.0
2015-06-23 11:00:00,79.49,79.56,79.49,79.55,43101.0,61.21,61.2639,61.21,61.2562,43101.0
2015-06-23 12:00:00,79.55,79.55,79.52,79.54,55137.0,61.2562,61.2562,61.2331,61.2485,55137.0
2015-06-23 13:00:00,79.54,79.56,79.54,79.54,39869.0,61.2485,61.2639,61.2485,61.2485,39869.0
2015-06-23 14:00:00,79.55,79.55,79.53,79.54,80020.0,61.2562,61.2562,61.2408,61.2485,80020.0
2015-06-23 15:00:00,79.54,79.55,79.51,79.55,90643.0,61.2485,61.2562,61.2254,61.2562,90643.0
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 10:00:00,79.54,79.57,79.51,79.51,84107.0,61.2485,61.2716,61.2254,61.2254,84107.0
2015-06-24 11:00:00,79.52,79.53,79.52,79.52,36667.0,61.2331,61.2408,61.2331,61.2331,36667.0
2015-06-24 12:00:00,79.53,79.55,79.51,79.55,65718.0,61.2408,61.2562,61.2254,61.2562,65718.0
2015-06-24 13:00:00,79.54,79.57,79.53,79.57,91654.0,61.2485,61.2716,61.2408,61.2716,91654.0
2015-06-24 14:00:00,79.56,79.57,79.55,79.56,46595.0,61.2639,61.2716,61.2562,61.2639,46595.0
2015-06-24 15:00:00,79.57,79.57,79.54,79.54,91490.0,61.2716,61.2716,61.2485,61.2485,91490.0
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 10:00:00,79.45,79.47,79.43,79.45,37620.0,61.1792,61.1946,61.1638,61.1792,37620.0
2015-06-25 11:00:00,79.44,79.45,79.39,79.41,54417.0,61.1715,61.1792,61.133,61.1484,54417.0
2015-06-25 12:00:00,79.41,79.41,79.4,79.4,64654.0,61.1484,61.1484,61.1407,61.1407,64654.0
2015-06-25 13:00:00,79.4,79.46,79.4,79.45,55484.0,61.1407,61.1869,61.1407,61.1792,55484.0
2015-06-25 14:00:00,79.45,79.48,79.43,79.43,138936.0,61.1792,61.2023,61.1638,61.1638,138936.0
2015-06-25 15:00:00,79.43,79.52,79.43,79.45,113951.0,61.1638,61.2331,61.1638,61.1792,113951.0
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 10:00:00,79.4,79.44,79.39,79.41,250698.0,61.1407,61.1715,61.133,61.1484,250698.0
2015-06-26 11:00:00,79.41,79.43,79.4,79.42,68717.0,61.1484,61.1638,61.1407,61.1561,68717.0
2015-06-26 12:00:00,79.41,79.43,79.4,79.41,51527.0,61.1484,61.1638,61.1407,61.1484,51527.0
2015-06-26 13:00:00,79.42,79.42,79.39,79.4,40892.0,61.1561,61.1561,61.133,61.1407,40892.0
2015-06-26 14:00:00,79.39,79.41,79.39,79.41,52704.0,61.133,61.1484,61.133,61.1484,52704.0
2015-06-26 15:00:00,79.41,79.5,79.4,79.42,187590.0,61.1484,61.2177,61.1407,61.1561,187590.0
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 10:00:00,79.49,79.51,79.48,79.51,45224.0,61.21,61.2254,61.2023,61.2254,45224.0
2015-06-29 11:00:00,79.5,79.54,79.5,79.52,74702.0,61.2177,61.2485,61.2177,61.2331,74702.0
2015-06-29 12:00:00,79.52,79.54,79.52,79.53,30463.0,61.2331,61.2485,61.2331,61.2408,30463.0
2015-06-29 13:00:00,79.52,79.54,79.52,79.54,40231.0,61.2331,61.2485,61.2331,61.2485,40231.0
2015-06-29 14:00:00,79.53,79.55,79.53,79.54,50961.0,61.2408,61.2562,61.2408,61.2485,50961.0
2015-06-29 15:00:00,79.54,79.55,79.54,79.55,57920.0,61.2485,61.2562,61.2485,61.2562,57920.0
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 10:00:00,79.57,79.63,79.56,79.63,140499.0,61.2716,61.3178,61.2639,61.3178,140499.0
2015-06-30 11:00:00,79.62,79.66,79.62,79.63,119695.0,61.3101,61.3409,61.3101,61.3178,119695.0
2015-06-30 12:00:00,79.63,79.65,79.62,79.63,90102.0,61.3178,61.3332,61.3101,61.3178,90102.0
2015-06-30 13:00:00,79.62,79.64,79.61,79.63,34473.0,61.3101,61.3255,61.3024,61.3178,34473.0
2015-06-30 14:00:00,79.63,79.64,79.57,79.61,160443.0,61.3178,61.3255,61.2716,61.3024,160443.0
2015-06-30 15:00:00,79.61,79.64,79.55,79.57,87174.0,61.3024,61.3255,61.2562,61.2716,87174.0
2015-07-01 09:30:00,79.38,79.41,79.35,79.37,29801.0,61.2239,61.247,61.2007,61.2162,29801.0
2015-07-01 10:00:00,79.38,79.44,79.37,79.42,110034.0,61.2239,61.2702,61.2162,61.2547,110034.0
2015-07-01 11:00:00,79.42,79.44,79.4,79.41,130622.0,61.2547,61.2702,61.2393,61.247,130622.0
2015-07-01 12:00:00,79.41,79.42,79.4,79.42,54101.0,61.247,61.2547,61.2393,61.2547,54101.0
2015-07-01 13:00:00,79.42,79.42,79.38,79.39,89323.0,61.2547,61.2547,61.2239,61.2316,89323.0
2015-07-01 14:00:00,79.39,79.4,79.37,79.37,69377.0,61.2316,61.2393,61.2162,61.2162,69377.0
2015-07-01 15:00:00,79.38,79.4,79.37,79.38,98225.0,61.2239,61.2393,61.2162,61.2239,98225.0
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 10:00:00,79.49,79.51,79.47,79.47,59497.0,61.3087,61.3241,61.2933,61.2933,59497.0
2015-07-02 11:00:00,79.48,79.5,79.47,79.5,79027.0,61.301,61.3164,61.2933,61.3164,79027.0
2015-07-02 12:00:00,79.49,79.5,79.49,79.5,81525.0,61.3087,61.3164,61.3087,61.3164,81525.0
2015-07-02 13:00:00,79.49,79.51,79.48,79.49,67912.0,61.3087,61.3241,61.301,61.3087,67912.0
2015-07-02 14:00:00,79.5,79.5,79.47,79.48,101470.0,61.3164,61.3164,61.2933,61.301,101470.0
2015-07-02 15:00:00,79.5,79.53,79.47,79.5,139698.0,61.3164,61.3396,61.2933,61.3164,139698.0
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 10:00:00,79.57,79.58,79.53,79.54,36787.0,61.3704,61.3781,61.3396,61.3473,36787.0
2015-07-06 11:00:00,79.54,79.56,79.5,79.56,91808.0,61.3473,61.3627,61.3164,61.3627,91808.0
2015-07-06 12:00:00,79.54,79.57,79.54,79.55,32462.0,61.3473,61.3704,61.3473,61.355,32462.0
2015-07-06 13:00:00,79.56,79.59,79.55,79.58,92995.0,61.3627,61.3858,61.355,61.3781,92995.0
2015-07-06 14:00:00,79.58,79.62,79.58,79.6,41751.0,61.3781,61.409,61.3781,61.3936,41751.0
2015-07-06 15:00:00,79.6,79.61,79.56,79.57,50639.0,61.3936,61.4013,61.3627,61.3704,50639.0
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 10:00:00,79.7,79.74,79.7,79.73,38797.0,61.4707,61.5015,61.4707,61.4938,38797.0
2015-07-07 11:00:00,79.73,79.74,79.7,79.71,41107.0,61.4938,61.5015,61.4707,61.4784,41107.0
2015-07-07 12:00:00,79.72,79.72,79.67,79.68,51537.0,61.4861,61.4861,61.4475,61.4553,51537.0
2015-07-07 13:00:00,79.69,79.71,79.66,79.71,108476.0,61.463,61.4784,61.4398,61.4784,108476.0
2015-07-07 14:00:00,79.7,79.71,79.69,79.71,62659.0,61.4707,61.4784,61.463,61.4784,62659.0
2015-07-07 15:00:00,79.71,79.71,79.65,79.67,58673.0,61.4784,61.4784,61.4321,61.4475,58673.0
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 10:00:00,79.7,79.7,79.65,79.65,141978.0,61.4707,61.4707,61.4321,61.4321,141978.0
2015-07-08 11:00:00,79.66,79.67,79.64,79.67,62016.0,61.4398,61.4475,61.4244,61.4475,62016.0
2015-07-08 12:00:00,79.66,79.68,79.58,79.65,194838.0,61.4398,61.4553,61.3781,61.4321,194838.0
2015-07-08 13:00:00,79.65,79.67,79.65,79.65,20007.0,61.4321,61.4475,61.4321,61.4321,20007.0
2015-07-08 14:00:00,79.66,79.74,79.66,79.73,177364.0,61.4398,61.5015,61.4398,61.4938,177364.0
2015-07-08 15:00:00,79.74,79.74,79.71,79.72,32399.0,61.5015,61.5015,61.4784,61.4861,32399.0
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 10:00:00,79.65,79.68,79.64,79.64,80194.0,61.4321,61.4553,61.4244,61.4244,80194.0
2015-07-09 11:00:00,79.64,79.68,79.64,79.68,69580.0,61.4244,61.4553,61.4244,61.4553,69580.0
2015-07-09 12:00:00,79.68,79.68,79.64,79.65,35205.0,61.4553,61.4553,61.4244,61.4321,35205.0
2015-07-09 13:00:00,79.65,79.66,79.63,79.64,42865.0,61.4321,61.4398,61.4167,61.4244,42865.0
2015-07-09 14:00:00,79.63,79.65,79.61,79.62,59277.0,61.4167,61.4321,61.4013,61.409,59277.0
2015-07-09 15:00:00,79.63,79.64,79.59,79.6,118348.0,61.4167,61.4244,61.3858,61.3936,118348.0
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 10:00:00,79.54,79.6,79.54,79.6,46155.0,61.3473,61.3936,61.3473,61.3936,46155.0
2015-07-10 11:00:00,79.57,79.6,79.53,79.56,60660.0,61.3704,61.3936,61.3396,61.3627,60660.0
2015-07-10 12:00:00,79.55,79.57,79.52,79.52,30731.0,61.355,61.3704,61.3319,61.3319,30731.0
2015-07-10 13:00:00,79.53,79.54,79.48,79.48,22629.0,61.3396,61.3473,61.301,61.301,22629.0
2015-07-10 14:00:00,79.48,79.49,79.46,79.47,58948.0,61.301,61.3087,61.2856,61.2933,58948.0
2015-07-10 15:00:00,79.48,79.51,79.47,79.48,65913.0,61.301,61.3241,61.2933,61.301,65913.0
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 10:00:00,79.45,79.45,79.41,79.43,90566.0,61.2779,61.2779,61.247,61.2624,90566.0
2015-07-13 11:00:00,79.42,79.47,79.42,79.47,58076.0,61.2547,61.2933,61.2547,61.2933,58076.0
2015-07-13 12:00:00,79.47,79.52,79.46,79.51,651863.0,61.2933,61.3319,61.2856,61.3241,651863.0
2015-07-13 13:00:00,79.51,79.52,79.49,79.5,60019.0,61.3241,61.3319,61.3087,61.3164,60019.0
2015-07-13 14:00:00,79.5,79.51,79.48,79.5,67314.0,61.3164,61.3241,61.301,61.3164,67314.0
2015-07-13 15:00:00,79.5,79.54,79.46,79.47,478930.0,61.3164,61.3473,61.2856,61.2933,478930.0
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 10:00:00,79.49,79.51,79.48,79.5,114400.0,61.3087,61.3241,61.301,61.3164,114400.0
2015-07-14 11:00:00,79.51,79.51,79.5,79.51,57818.0,61.3241,61.3241,61.3164,61.3241,57818.0
2015-07-14 12:00:00,79.51,79.51,79.5,79.51,55081.0,61.3241,61.3241,61.3164,61.3241,55081.0
2015-07-14 13:00:00,79.51,79.53,79.49,79.52,106937.0,61.3241,61.3396,61.3087,61.3319,106937.0
2015-07-14 14:00:00,79.52,79.56,79.51,79.55,152538.0,61.3319,61.3627,61.3241,61.355,152538.0
2015-07-14 15:00:00,79.54,79.58,79.5,79.5,131074.0,61.3473,61.3781,61.3164,61.3164,131074.0
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 10:00:00,79.54,79.57,79.53,79.55,59337.0,61.3473,61.3704,61.3396,61.355,59337.0
2015-07-15 11:00:00,79.55,79.58,79.55,79.57,47295.0,61.355,61.3781,61.355,61.3704,47295.0
2015-07-15 12:00:00,79.56,79.58,79.55,79.56,215373.0,61.3627,61.3781,61.355,61.3627,215373.0
2015-07-15 13:00:00,79.56,79.57,79.56,79.57,54672.0,61.3627,61.3704,61.3627,61.3704,54672.0
2015-07-15 14:00:00,79.56,79.58,79.55,79.57,61266.0,61.3627,61.3781,61.355,61.3704,61266.0
2015-07-15 15:00:00,79.57,79.59,79.56,79.58,45883.0,61.3704,61.3858,61.3627,61.3781,45883.0
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 10:00:00,79.51,79.56,79.51,79.54,86534.0,61.3241,61.3627,61.3241,61.3473,86534.0
2015-07-16 11:00:00,79.54,79.54,79.53,79.54,40232.0,61.3473,61.3473,61.3396,61.3473,40232.0
2015-07-16 12:00:00,79.54,79.57,79.53,79.56,86352.0,61.3473,61.3704,61.3396,61.3627,86352.0
2015-07-16 13:00:00,79.56,79.57,79.54,79.56,52055.0,61.3627,61.3704,61.3473,61.3627,52055.0
2015-07-16 14:00:00,79.56,79.56,79.53,79.56,97512.0,61.3627,61.3627,61.3396,61.3627,97512.0
2015-07-16 15:00:00,79.56,79.57,79.54,79.55,95082.0,61.3627,61.3704,61.3473,61.355,95082.0
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 10:00:00,79.53,79.56,79.5,79.52,51800.0,61.3396,61.3627,61.3164,61.3319,51800.0
2015-07-17 11:00:00,79.53,79.57,79.52,79.55,54288.0,61.3396,61.3704,61.3319,61.355,54288.0
2015-07-17 12:00:00,79.55,79.57,79.55,79.57,105630.0,61.355,61.3704,61.355,61.3704,105630.0
2015-07-17 13:00:00,79.56,79.58,79.55,79.56,67174.0,61.3627,61.3781,61.355,61.3627,67174.0
2015-07-17 14:00:00,79.55,79.57,79.53,79.53,119899.0,61.355,61.3704,61.3396,61.3396,119899.0
2015-07-17 15:00:00,79.53,79.57,79.53,79.55,89239.0,61.3396,61.3704,61.3396,61.355,89239.0
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 10:00:00,79.42,79.48,79.42,79.48,35009.0,61.2547,61.301,61.2547,61.301,35009.0
2015-07-20 11:00:00,79.48,79.48,79.47,79.48,51691.0,61.301,61.301,61.2933,61.301,51691.0
2015-07-20 12:00:00,79.48,79.48,79.46,79.48,48339.0,61.301,61.301,61.2856,61.301,48339.0
2015-07-20 13:00:00,79.48,79.48,79.47,79.48,24674.0,61.301,61.301,61.2933,61.301,24674.0
2015-07-20 14:00:00,79.47,79.5,79.47,79.49,48609.0,61.2933,61.3164,61.2933,61.3087,48609.0
2015-07-20 15:00:00,79.49,79.5,79.46,79.48,264385.0,61.3087,61.3164,61.2856,61.301,264385.0
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 10:00:00,79.48,79.52,79.46,79.5,48391.0,61.301,61.3319,61.2856,61.3164,48391.0
2015-07-21 11:00:00,79.5,79.54,79.5,79.54,41975.0,61.3164,61.3473,61.3164,61.3473,41975.0
2015-07-21 12:00:00,79.54,79.54,79.52,79.53,47846.0,61.3473,61.3473,61.3319,61.3396,47846.0
2015-07-21 13:00:00,79.53,79.55,79.51,79.55,87227.0,61.3396,61.355,61.3241,61.355,87227.0
2015-07-21 14:00:00,79.55,79.55,79.51,79.52,96112.0,61.355,61.355,61.3241,61.3319,96112.0
2015-07-21 15:00:00,79.51,79.53,79.49,79.51,58277.0,61.3241,61.3396,61.3087,61.3241,58277.0
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 10:00:00,79.51,79.57,79.5,79.55,71573.0,61.3241,61.3704,61.3164,61.355,71573.0
2015-07-22 11:00:00,79.54,79.55,79.52,79.52,56676.0,61.3473,61.355,61.3319,61.3319,56676.0
2015-07-22 12:00:00,79.52,79.53,79.48,79.49,50787.0,61.3319,61.3396,61.301,61.3087,50787.0
2015-07-22 13:00:00,79.49,79.5,79.46,79.48,41635.0,61.3087,61.3164,61.2856,61.301,41635.0
2015-07-22 14:00:00,79.48,79.52,79.48,79.51,46340.0,61.301,61.3319,61.301,61.3241,46340.0
2015-07-22 15:00:00,79.52,79.52,79.46,79.46,185094.0,61.3319,61.3319,61.2856,61.2856,185094.0
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 10:00:00,79.46,79.49,79.42,79.45,64504.0,61.2856,61.3087,61.2547,61.2779,64504.0
2015-07-23 11:00:00,79.47,79.49,79.45,79.48,51429.0,61.2933,61.3087,61.2779,61.301,51429.0
2015-07-23 12:00:00,79.48,79.51,79.46,79.5,47833.0,61.301,61.3241,61.2856,61.3164,47833.0
2015-07-23 13:00:00,79.5,79.55,79.5,79.53,113090.0,61.3164,61.355,61.3164,61.3396,113090.0
2015-07-23 14:00:00,79.55,79.57,79.53,79.57,66562.0,61.355,61.3704,61.3396,61.3704,66562.0
2015-07-23 15:00:00,79.56,79.58,79.55,79.58,82461.0,61.3627,61.3781,61.355,61.3781,82461.0
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 10:00:00,79.55,79.57,79.53,79.55,65238.0,61.355,61.3704,61.3396,61.355,65238.0
2015-07-24 11:00:00,79.56,79.59,79.55,79.57,66543.0,61.3627,61.3858,61.355,61.3704,66543.0
2015-07-24 12:00:00,79.57,79.59,79.55,79.57,48564.0,61.3704,61.3858,61.355,61.3704,48564.0
2015-07-24 13:00:00,79.57,79.59,79.57,79.58,69428.0,61.3704,61.3858,61.3704,61.3781,69428.0
2015-07-24 14:00:00,79.58,79.58,79.54,79.56,62501.0,61.3781,61.3781,61.3473,61.3627,62501.0
2015-07-24 15:00:00,79.55,79.58,79.53,79.55,97179.0,61.355,61.3781,61.3396,61.355,97179.0
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 10:00:00,79.59,79.6,79.58,79.59,94220.0,61.3858,61.3936,61.3781,61.3858,94220.0
2015-07-27 11:00:00,79.6,79.6,79.56,79.58,114738.0,61.3936,61.3936,61.3627,61.3781,114738.0
2015-07-27 12:00:00,79.57,79.59,79.57,79.59,38927.0,61.3704,61.3858,61.3704,61.3858,38927.0
2015-07-27 13:00:00,79.58,79.6,79.58,79.59,34159.0,61.3781,61.3936,61.3781,61.3858,34159.0
2015-07-27 14:00:00,79.6,79.63,79.59,79.63,100953.0,61.3936,61.4167,61.3858,61.4167,100953.0
2015-07-27 15:00:00,79.62,79.64,79.59,79.6,113488.0,61.409,61.4244,61.3858,61.3936,113488.0
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 10:00:00,79.59,79.63,79.59,79.63,149665.0,61.3858,61.4167,61.3858,61.4167,149665.0
2015-07-28 11:00:00,79.63,79.65,79.62,79.65,83387.0,61.4167,61.4321,61.409,61.4321,83387.0
2015-07-28 12:00:00,79.65,79.65,79.62,79.63,28389.0,61.4321,61.4321,61.409,61.4167,28389.0
2015-07-28 13:00:00,79.63,79.63,79.62,79.63,26372.0,61.4167,61.4167,61.409,61.4167,26372.0
2015-07-28 14:00:00,79.63,79.64,79.62,79.63,80962.0,61.4167,61.4244,61.409,61.4167,80962.0
2015-07-28 15:00:00,79.63,79.66,79.61,79.65,250531.0,61.4167,61.4398,61.4013,61.4321,250531.0
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 10:00:00,79.62,79.62,79.57,79.58,49020.0,61.409,61.409,61.3704,61.3781,49020.0
2015-07-29 11:00:00,79.58,79.6,79.57,79.59,170572.0,61.3781,61.3936,61.3704,61.3858,170572.0
2015-07-29 12:00:00,79.59,79.61,79.57,79.58,591879.0,61.3858,61.4013,61.3704,61.3781,591879.0
2015-07-29 13:00:00,79.59,79.61,79.58,79.6,106784.0,61.3858,61.4013,61.3781,61.3936,106784.0
2015-07-29 14:00:00,79.62,79.67,79.59,79.6,236785.0,61.409,61.4475,61.3858,61.3936,236785.0
2015-07-29 15:00:00,79.61,79.62,79.6,79.61,118630.0,61.4013,61.409,61.3936,61.4013,118630.0
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 10:00:00,79.54,79.54,79.5,79.52,40542.0,61.3473,61.3473,61.3164,61.3319,40542.0
2015-07-30 11:00:00,79.52,79.54,79.49,79.53,74373.0,61.3319,61.3473,61.3087,61.3396,74373.0
2015-07-30 12:00:00,79.53,79.55,79.51,79.52,53532.0,61.3396,61.355,61.3241,61.3319,53532.0
2015-07-30 13:00:00,79.52,79.55,79.51,79.55,75127.0,61.3319,61.355,61.3241,61.355,75127.0
2015-07-30 14:00:00,79.54,79.57,79.53,79.56,60865.0,61.3473,61.3704,61.3396,61.3627,60865.0
2015-07-30 15:00:00,79.57,79.58,79.53,79.56,177555.0,61.3704,61.3781,61.3396,61.3627,177555.0
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 10:00:00,79.69,79.73,79.68,79.71,36168.0,61.463,61.4938,61.4553,61.4784,36168.0
2015-07-31 11:00:00,79.72,79.73,79.7,79.7,60592.0,61.4861,61.4938,61.4707,61.4707,60592.0
2015-07-31 12:00:00,79.71,79.73,79.7,79.73,87006.0,61.4784,61.4938,61.4707,61.4938,87006.0
2015-07-31 13:00:00,79.73,79.73,79.7,79.71,32459.0,61.4938,61.4938,61.4707,61.4784,32459.0
2015-07-31 14:00:00,79.7,79.72,79.7,79.71,102215.0,61.4707,61.4861,61.4707,61.4784,102215.0
2015-07-31 15:00:00,79.7,79.73,79.7,79.72,126758.0,61.4707,61.4938,61.4707,61.4861,126758.0
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 10:00:00,79.65,79.67,79.63,79.63,130584.0,61.5332,61.5486,61.5177,61.5177,130584.0
2015-08-03 11:00:00,79.64,79.67,79.63,79.67,132085.0,61.5255,61.5486,61.5177,61.5486,132085.0
2015-08-03 12:00:00,79.67,79.71,79.66,79.7,103406.0,61.5486,61.5795,61.5409,61.5718,103406.0
2015-08-03 13:00:00,79.69,79.71,79.65,79.65,84872.0,61.5641,61.5795,61.5332,61.5332,84872.0
2015-08-03 14:00:00,79.67,79.68,79.62,79.65,123726.0,61.5486,61.5564,61.51,61.5332,123726.0
2015-08-03 15:00:00,79.65,79.66,79.61,79.63,230662.0,61.5332,61.5409,61.5023,61.5177,230662.0
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 10:00:00,79.6,79.62,79.55,79.56,40743.0,61.4946,61.51,61.4559,61.4637,40743.0
2015-08-04 11:00:00,79.56,79.59,79.55,79.59,67444.0,61.4637,61.4868,61.4559,61.4868,67444.0
2015-08-04 12:00:00,79.59,79.6,79.54,79.56,59934.0,61.4868,61.4946,61.4482,61.4637,59934.0
2015-08-04 13:00:00,79.56,79.57,79.46,79.46,49409.0,61.4637,61.4714,61.3864,61.3864,49409.0
2015-08-04 14:00:00,79.46,79.47,79.44,79.47,52483.0,61.3864,61.3941,61.371,61.3941,52483.0
2015-08-04 15:00:00,79.47,79.47,79.4,79.42,102366.0,61.3941,61.3941,61.34,61.3555,102366.0
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 10:00:00,79.38,79.38,79.34,79.37,40942.0,61.3246,61.3246,61.2937,61.3169,40942.0
2015-08-05 11:00:00,79.38,79.38,79.32,79.35,38319.0,61.3246,61.3246,61.2782,61.3014,38319.0
2015-08-05 12:00:00,79.35,79.38,79.34,79.37,42951.0,61.3014,61.3246,61.2937,61.3169,42951.0
2015-08-05 13:00:00,79.37,79.38,79.35,79.36,122186.0,61.3169,61.3246,61.3014,61.3091,122186.0
2015-08-05 14:00:00,79.37,79.38,79.33,79.35,118369.0,61.3169,61.3246,61.286,61.3014,118369.0
2015-08-05 15:00:00,79.36,79.37,79.33,79.34,173438.0,61.3091,61.3169,61.286,61.2937,173438.0
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 10:00:00,79.39,79.41,79.36,79.39,156134.0,61.3323,61.3478,61.3091,61.3323,156134.0
2015-08-06 11:00:00,79.38,79.41,79.38,79.39,29199.0,61.3246,61.3478,61.3246,61.3323,29199.0
2015-08-06 12:00:00,79.38,79.4,79.37,79.39,59667.0,61.3246,61.34,61.3169,61.3323,59667.0
2015-08-06 13:00:00,79.4,79.4,79.37,79.39,29271.0,61.34,61.34,61.3169,61.3323,29271.0
2015-08-06 14:00:00,79.38,79.39,79.37,79.38,40584.0,61.3246,61.3323,61.3169,61.3246,40584.0
2015-08-06 15:00:00,79.39,79.39,79.35,79.36,94294.0,61.3323,61.3323,61.3014,61.3091,94294.0
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 10:00:00,79.33,79.38,79.32,79.37,125556.0,61.286,61.3246,61.2782,61.3169,125556.0
2015-08-07 11:00:00,79.36,79.38,79.36,79.36,72346.0,61.3091,61.3246,61.3091,61.3091,72346.0
2015-08-07 12:00:00,79.36,79.37,79.34,79.35,46005.0,61.3091,61.3169,61.2937,61.3014,46005.0
2015-08-07 13:00:00,79.35,79.36,79.32,79.34,585976.0,61.3014,61.3091,61.2782,61.2937,585976.0
2015-08-07 14:00:00,79.34,79.35,79.3,79.33,775608.0,61.2937,61.3014,61.2628,61.286,775608.0
2015-08-07 15:00:00,79.32,79.34,79.3,79.32,83416.0,61.2782,61.2937,61.2628,61.2782,83416.0
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 10:00:00,79.29,79.3,79.27,79.28,45423.0,61.2551,61.2628,61.2396,61.2473,45423.0
2015-08-10 11:00:00,79.27,79.29,79.26,79.28,38176.0,61.2396,61.2551,61.2319,61.2473,38176.0
2015-08-10 12:00:00,79.28,79.28,79.26,79.27,22770.0,61.2473,61.2473,61.2319,61.2396,22770.0
2015-08-10 13:00:00,79.27,79.3,79.26,79.29,51954.0,61.2396,61.2628,61.2319,61.2551,51954.0
2015-08-10 14:00:00,79.29,79.29,79.27,79.27,80481.0,61.2551,61.2551,61.2396,61.2396,80481.0
2015-08-10 15:00:00,79.28,79.29,79.27,79.29,110959.0,61.2473,61.2551,61.2396,61.2551,110959.0
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 10:00:00,79.39,79.42,79.36,79.41,64317.0,61.3323,61.3555,61.3091,61.3478,64317.0
2015-08-11 11:00:00,79.42,79.45,79.41,79.44,82148.0,61.3555,61.3787,61.3478,61.371,82148.0
2015-08-11 12:00:00,79.44,79.47,79.43,79.46,55258.0,61.371,61.3941,61.3632,61.3864,55258.0
2015-08-11 13:00:00,79.46,79.48,79.4,79.4,78039.0,61.3864,61.4019,61.34,61.34,78039.0
2015-08-11 14:00:00,79.4,79.45,79.4,79.44,70213.0,61.34,61.3787,61.34,61.371,70213.0
2015-08-11 15:00:00,79.45,79.48,79.43,79.47,123612.0,61.3787,61.4019,61.3632,61.3941,123612.0
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 10:00:00,79.5,79.52,79.47,79.52,66012.0,61.4173,61.4328,61.3941,61.4328,66012.0
2015-08-12 11:00:00,79.52,79.54,79.51,79.53,43173.0,61.4328,61.4482,61.425,61.4405,43173.0
2015-08-12 12:00:00,79.53,79.54,79.52,79.53,38757.0,61.4405,61.4482,61.4328,61.4405,38757.0
2015-08-12 13:00:00,79.52,79.53,79.47,79.48,33094.0,61.4328,61.4405,61.3941,61.4019,33094.0
2015-08-12 14:00:00,79.49,79.5,79.48,79.5,56214.0,61.4096,61.4173,61.4019,61.4173,56214.0
2015-08-12 15:00:00,79.5,79.5,79.46,79.47,58905.0,61.4173,61.4173,61.3864,61.3941,58905.0
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 10:00:00,79.42,79.45,79.41,79.42,29396.0,61.3555,61.3787,61.3478,61.3555,29396.0
2015-08-13 11:00:00,79.41,79.44,79.4,79.42,35819.0,61.3478,61.371,61.34,61.3555,35819.0
2015-08-13 12:00:00,79.43,79.43,79.4,79.41,63642.0,61.3632,61.3632,61.34,61.3478,63642.0
2015-08-13 13:00:00,79.41,79.41,79.37,79.39,46693.0,61.3478,61.3478,61.3169,61.3323,46693.0
2015-08-13 14:00:00,79.38,79.39,79.38,79.38,30932.0,61.3246,61.3323,61.3246,61.3246,30932.0
2015-08-13 15:00:00,79.39,79.4,79.36,79.4,138860.0,61.3323,61.34,61.3091,61.34,138860.0
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 10:00:00,79.35,79.37,79.31,79.34,87803.0,61.3014,61.3169,61.2705,61.2937,87803.0
2015-08-14 11:00:00,79.34,79.37,79.32,79.34,35334.0,61.2937,61.3169,61.2782,61.2937,35334.0
2015-08-14 12:00:00,79.34,79.36,79.33,79.36,27596.0,61.2937,61.3091,61.286,61.3091,27596.0
2015-08-14 13:00:00,79.36,79.36,79.35,79.35,27224.0,61.3091,61.3091,61.3014,61.3014,27224.0
2015-08-14 14:00:00,79.35,79.39,79.35,79.38,92091.0,61.3014,61.3323,61.3014,61.3246,92091.0
2015-08-14 15:00:00,79.38,79.39,79.32,79.34,41766.0,61.3246,61.3323,61.2782,61.2937,41766.0
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 10:00:00,79.38,79.39,79.37,79.37,54986.0,61.3246,61.3323,61.3169,61.3169,54986.0
2015-08-17 11:00:00,79.37,79.38,79.37,79.38,39895.0,61.3169,61.3246,61.3169,61.3246,39895.0
2015-08-17 12:00:00,79.38,79.38,79.37,79.37,41629.0,61.3246,61.3246,61.3169,61.3169,41629.0
2015-08-17 13:00:00,79.38,79.42,79.37,79.42,74676.0,61.3246,61.3555,61.3169,61.3555,74676.0
2015-08-17 14:00:00,79.42,79.43,79.4,79.42,64865.0,61.3555,61.3632,61.34,61.3555,64865.0
2015-08-17 15:00:00,79.41,79.42,79.4,79.41,70833.0,61.3478,61.3555,61.34,61.3478,70833.0
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 10:00:00,79.34,79.37,79.32,79.34,65098.0,61.2937,61.3169,61.2782,61.2937,65098.0
2015-08-18 11:00:00,79.34,79.39,79.34,79.37,77308.0,61.2937,61.3323,61.2937,61.3169,77308.0
2015-08-18 12:00:00,79.38,79.39,79.33,79.39,52093.0,61.3246,61.3323,61.286,61.3323,52093.0
2015-08-18 13:00:00,79.37,79.4,79.37,79.39,98253.0,61.3169,61.34,61.3169,61.3323,98253.0
2015-08-18 14:00:00,79.39,79.39,79.37,79.39,48997.0,61.3323,61.3323,61.3169,61.3323,48997.0
2015-08-18 15:00:00,79.39,79.39,79.34,79.38,125563.0,61.3323,61.3323,61.2937,61.3246,125563.0
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 10:00:00,79.33,79.37,79.31,79.37,77255.0,61.286,61.3169,61.2705,61.3169,77255.0
2015-08-19 11:00:00,79.37,79.4,79.36,79.39,36433.0,61.3169,61.34,61.3091,61.3323,36433.0
2015-08-19 12:00:00,79.38,79.41,79.38,79.41,24966.0,61.3246,61.3478,61.3246,61.3478,24966.0
2015-08-19 13:00:00,79.41,79.5,79.39,79.5,119195.0,61.3478,61.4173,61.3323,61.4173,119195.0
2015-08-19 14:00:00,79.51,79.52,79.48,79.5,72153.0,61.425,61.4328,61.4019,61.4173,72153.0
2015-08-19 15:00:00,79.5,79.54,79.49,79.51,163201.0,61.4173,61.4482,61.4096,61.425,163201.0
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 10:00:00,79.49,79.51,79.47,79.49,70087.0,61.4096,61.425,61.3941,61.4096,70087.0
2015-08-20 11:00:00,79.49,79.49,79.47,79.47,59663.0,61.4096,61.4096,61.3941,61.3941,59663.0
2015-08-20 12:00:00,79.47,79.48,79.43,79.46,65260.0,61.3941,61.4019,61.3632,61.3864,65260.0
2015-08-20 13:00:00,79.45,79.48,79.45,79.46,45379.0,61.3787,61.4019,61.3787,61.3864,45379.0
2015-08-20 14:00:00,79.47,79.47,79.44,79.45,78827.0,61.3941,61.3941,61.371,61.3787,78827.0
2015-08-20 15:00:00,79.46,79.46,79.44,79.45,55796.0,61.3864,61.3864,61.371,61.3787,55796.0
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 10:00:00,79.48,79.49,79.45,79.46,60750.0,61.4019,61.4096,61.3787,61.3864,60750.0
2015-08-21 11:00:00,79.46,79.5,79.45,79.5,54279.0,61.3864,61.4173,61.3787,61.4173,54279.0
2015-08-21 12:00:00,79.5,79.5,79.47,79.48,69038.0,61.4173,61.4173,61.3941,61.4019,69038.0
2015-08-21 13:00:00,79.49,79.5,79.48,79.5,58848.0,61.4096,61.4173,61.4019,61.4173,58848.0
2015-08-21 14:00:00,79.5,79.5,79.47,79.47,58366.0,61.4173,61.4173,61.3941,61.3941,58366.0
2015-08-21 15:00:00,79.47,79.49,79.46,79.47,124000.0,61.3941,61.4096,61.3864,61.3941,124000.0
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 10:00:00,79.49,79.5,79.41,79.42,262712.0,61.4096,61.4173,61.3478,61.3555,262712.0
2015-08-24 11:00:00,79.42,79.42,79.3,79.32,224868.0,61.3555,61.3555,61.2628,61.2782,224868.0
2015-08-24 12:00:00,79.31,79.37,79.31,79.34,100479.0,61.2705,61.3169,61.2705,61.2937,100479.0
2015-08-24 13:00:00,79.36,79.38,79.33,79.36,103973.0,61.3091,61.3246,61.286,61.3091,103973.0
2015-08-24 14:00:00,79.37,79.44,79.37,79.38,120996.0,61.3169,61.371,61.3169,61.3246,120996.0
2015-08-24 15:00:00,79.38,79.44,79.32,79.36,257381.0,61.3246,61.371,61.2782,61.3091,257381.0
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 10:00:00,79.42,79.45,79.36,79.37,137113.0,61.3555,61.3787,61.3091,61.3169,137113.0
2015-08-25 11:00:00,79.38,79.39,79.36,79.39,78807.0,61.3246,61.3323,61.3091,61.3323,78807.0
2015-08-25 12:00:00,79.39,79.45,79.38,79.4,75957.0,61.3323,61.3787,61.3246,61.34,75957.0
2015-08-25 13:00:00,79.42,79.42,79.4,79.41,84447.0,61.3555,61.3555,61.34,61.3478,84447.0
2015-08-25 14:00:00,79.41,79.41,79.38,79.39,90129.0,61.3478,61.3478,61.3246,61.3323,90129.0
2015-08-25 15:00:00,79.38,79.4,79.38,79.39,153767.0,61.3246,61.34,61.3246,61.3323,153767.0
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 10:00:00,79.4,79.47,79.38,79.47,115527.0,61.34,61.3941,61.3246,61.3941,115527.0
2015-08-26 11:00:00,79.47,79.47,79.41,79.41,87316.0,61.3941,61.3941,61.3478,61.3478,87316.0
2015-08-26 12:00:00,79.41,79.45,79.41,79.43,51332.0,61.3478,61.3787,61.3478,61.3632,51332.0
2015-08-26 13:00:00,79.42,79.42,79.35,79.37,100182.0,61.3555,61.3555,61.3014,61.3169,100182.0
2015-08-26 14:00:00,79.36,79.4,79.36,79.4,75289.0,61.3091,61.34,61.3091,61.34,75289.0
2015-08-26 15:00:00,79.4,79.44,79.39,79.44,83672.0,61.34,61.371,61.3323,61.371,83672.0
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 10:00:00,79.35,79.39,79.32,79.33,65784.0,61.3014,61.3323,61.2782,61.286,65784.0
2015-08-27 11:00:00,79.34,79.39,79.33,79.37,168820.0,61.2937,61.3323,61.286,61.3169,168820.0
2015-08-27 12:00:00,79.37,79.39,79.37,79.39,50789.0,61.3169,61.3323,61.3169,61.3323,50789.0
2015-08-27 13:00:00,79.39,79.44,79.38,79.43,48857.0,61.3323,61.371,61.3246,61.3632,48857.0
2015-08-27 14:00:00,79.43,79.46,79.41,79.46,103414.0,61.3632,61.3864,61.3478,61.3864,103414.0
2015-08-27 15:00:00,79.45,79.48,79.43,79.46,120185.0,61.3787,61.4019,61.3632,61.3864,120185.0
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 10:00:00,79.44,79.47,79.41,79.47,31430.0,61.371,61.3941,61.3478,61.3941,31430.0
2015-08-28 11:00:00,79.47,79.47,79.37,79.37,62755.0,61.3941,61.3941,61.3169,61.3169,62755.0
2015-08-28 12:00:00,79.38,79.39,79.35,79.37,58575.0,61.3246,61.3323,61.3014,61.3169,58575.0
2015-08-28 13:00:00,79.37,79.44,79.37,79.42,47851.0,61.3169,61.371,61.3169,61.3555,47851.0
2015-08-28 14:00:00,79.41,79.43,79.37,79.37,52609.0,61.3478,61.3632,61.3169,61.3169,52609.0
2015-08-28 15:00:00,79.38,79.42,79.34,79.42,88727.0,61.3246,61.3555,61.2937,61.3555,88727.0
2015-08-31 09:30:00,79.4,79.42,79.33,79.41,52164.0,61.34,61.3555,61.286,61.3478,52164.0
2015-08-31 10:00:00,79.41,79.42,79.39,79.41,104376.0,61.3478,61.3555,61.3323,61.3478,104376.0
2015-08-31 11:00:00,79.42,79.42,79.36,79.38,82114.0,61.3555,61.3555,61.3091,61.3246,82114.0
2015-08-31 12:00:00,79.38,79.4,79.37,79.37,50028.0,61.3246,61.34,61.3169,61.3169,50028.0
2015-08-31 13:00:00,79.38,79.41,79.37,79.39,120810.0,61.3246,61.3478,61.3169,61.3323,120810.0
2015-08-31 14:00:00,79.4,79.41,79.36,79.36,113822.0,61.34,61.3478,61.3091,61.3091,113822.0
2015-08-31 15:00:00,79.36,79.37,79.31,79.33,254034.0,61.3091,61.3169,61.2705,61.286,254034.0
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 10:00:00,79.24,79.29,79.24,79.29,57063.0,61.3151,61.3538,61.3151,61.3538,57063.0
2015-09-01 11:00:00,79.28,79.32,79.27,79.31,212605.0,61.346,61.377,61.3383,61.3692,212605.0
2015-09-01 12:00:00,79.31,79.31,79.27,79.3,70275.0,61.3692,61.3692,61.3383,61.3615,70275.0
2015-09-01 13:00:00,79.3,79.32,79.29,79.32,53021.0,61.3615,61.377,61.3538,61.377,53021.0
2015-09-01 14:00:00,79.32,79.32,79.29,79.32,75884.0,61.377,61.377,61.3538,61.377,75884.0
2015-09-01 15:00:00,79.31,79.37,79.31,79.34,106010.0,61.3692,61.4157,61.3692,61.3925,106010.0
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 10:00:00,79.33,79.37,79.32,79.36,79674.0,61.3847,61.4157,61.377,61.4079,79674.0
2015-09-02 11:00:00,79.37,79.43,79.36,79.41,189786.0,61.4157,61.4621,61.4079,61.4466,189786.0
2015-09-02 12:00:00,79.41,79.48,79.41,79.47,485388.0,61.4466,61.5008,61.4466,61.4931,485388.0
2015-09-02 13:00:00,79.47,79.48,79.44,79.45,34955.0,61.4931,61.5008,61.4698,61.4776,34955.0
2015-09-02 14:00:00,79.45,79.46,79.43,79.45,1134928.0,61.4776,61.4853,61.4621,61.4776,1134928.0
2015-09-02 15:00:00,79.45,79.47,79.43,79.43,130854.0,61.4776,61.4931,61.4621,61.4621,130854.0
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 10:00:00,79.46,79.47,79.44,79.44,30295.0,61.4853,61.4931,61.4698,61.4698,30295.0
2015-09-03 11:00:00,79.45,79.47,79.43,79.47,37589.0,61.4776,61.4931,61.4621,61.4931,37589.0
2015-09-03 12:00:00,79.46,79.48,79.42,79.44,108651.0,61.4853,61.5008,61.4544,61.4698,108651.0
2015-09-03 13:00:00,79.44,79.46,79.43,79.44,61089.0,61.4698,61.4853,61.4621,61.4698,61089.0
2015-09-03 14:00:00,79.44,79.48,79.43,79.47,110935.0,61.4698,61.5008,61.4621,61.4931,110935.0
2015-09-03 15:00:00,79.46,79.55,79.45,79.53,117265.0,61.4853,61.555,61.4776,61.5395,117265.0
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 10:00:00,79.48,79.51,79.47,79.5,52875.0,61.5008,61.524,61.4931,61.5163,52875.0
2015-09-04 11:00:00,79.51,79.54,79.5,79.52,55081.0,61.524,61.5472,61.5163,61.5317,55081.0
2015-09-04 12:00:00,79.53,79.54,79.52,79.54,34795.0,61.5395,61.5472,61.5317,61.5472,34795.0
2015-09-04 13:00:00,79.54,79.55,79.53,79.54,46337.0,61.5472,61.555,61.5395,61.5472,46337.0
2015-09-04 14:00:00,79.55,79.55,79.51,79.51,85030.0,61.555,61.555,61.524,61.524,85030.0
2015-09-04 15:00:00,79.52,79.57,79.48,79.49,205199.0,61.5317,61.5704,61.5008,61.5085,205199.0
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 10:00:00,79.49,79.49,79.47,79.49,50459.0,61.5085,61.5085,61.4931,61.5085,50459.0
2015-09-08 11:00:00,79.5,79.51,79.48,79.48,64659.0,61.5163,61.524,61.5008,61.5008,64659.0
2015-09-08 12:00:00,79.48,79.49,79.48,79.48,43263.0,61.5008,61.5085,61.5008,61.5008,43263.0
2015-09-08 13:00:00,79.49,79.49,79.47,79.48,51105.0,61.5085,61.5085,61.4931,61.5008,51105.0
2015-09-08 14:00:00,79.48,79.5,79.48,79.5,108439.0,61.5008,61.5163,61.5008,61.5163,108439.0
2015-09-08 15:00:00,79.49,79.54,79.49,79.52,268897.0,61.5085,61.5472,61.5085,61.5317,268897.0
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 10:00:00,79.44,79.48,79.44,79.47,89532.0,61.4698,61.5008,61.4698,61.4931,89532.0
2015-09-09 11:00:00,79.48,79.51,79.48,79.51,52851.0,61.5008,61.524,61.5008,61.524,52851.0
2015-09-09 12:00:00,79.51,79.51,79.49,79.5,55792.0,61.524,61.524,61.5085,61.5163,55792.0
2015-09-09 13:00:00,79.49,79.52,79.49,79.5,63927.0,61.5085,61.5317,61.5085,61.5163,63927.0
2015-09-09 14:00:00,79.5,79.52,79.49,79.51,71366.0,61.5163,61.5317,61.5085,61.524,71366.0
2015-09-09 15:00:00,79.51,79.51,79.47,79.48,83735.0,61.524,61.524,61.4931,61.5008,83735.0
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 10:00:00,79.46,79.46,79.45,79.46,72913.0,61.4853,61.4853,61.4776,61.4853,72913.0
2015-09-10 11:00:00,79.45,79.48,79.43,79.45,103849.0,61.4776,61.5008,61.4621,61.4776,103849.0
2015-09-10 12:00:00,79.45,79.47,79.45,79.47,61308.0,61.4776,61.4931,61.4776,61.4931,61308.0
2015-09-10 13:00:00,79.47,79.48,79.45,79.46,68390.0,61.4931,61.5008,61.4776,61.4853,68390.0
2015-09-10 14:00:00,79.45,79.47,79.45,79.45,100462.0,61.4776,61.4931,61.4776,61.4776,100462.0
2015-09-10 15:00:00,79.45,79.48,79.45,79.45,101560.0,61.4776,61.5008,61.4776,61.4776,101560.0
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 10:00:00,79.5,79.54,79.48,79.51,138089.0,61.5163,61.5472,61.5008,61.524,138089.0
2015-09-11 11:00:00,79.5,79.51,79.49,79.5,77543.0,61.5163,61.524,61.5085,61.5163,77543.0
2015-09-11 12:00:00,79.5,79.5,79.48,79.48,15666.0,61.5163,61.5163,61.5008,61.5008,15666.0
2015-09-11 13:00:00,79.49,79.5,79.48,79.5,37704.0,61.5085,61.5163,61.5008,61.5163,37704.0
2015-09-11 14:00:00,79.5,79.52,79.49,79.52,101222.0,61.5163,61.5317,61.5085,61.5317,101222.0
2015-09-11 15:00:00,79.51,79.53,79.51,79.53,67653.0,61.524,61.5395,61.524,61.5395,67653.0
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 10:00:00,79.51,79.54,79.48,79.52,92510.0,61.524,61.5472,61.5008,61.5317,92510.0
2015-09-14 11:00:00,79.51,79.54,79.5,79.54,24208.0,61.524,61.5472,61.5163,61.5472,24208.0
2015-09-14 12:00:00,79.54,79.55,79.53,79.54,49095.0,61.5472,61.555,61.5395,61.5472,49095.0
2015-09-14 13:00:00,79.55,79.55,79.51,79.51,45267.0,61.555,61.555,61.524,61.524,45267.0
2015-09-14 14:00:00,79.52,79.54,79.51,79.52,56805.0,61.5317,61.5472,61.524,61.5317,56805.0
2015-09-14 15:00:00,79.53,79.53,79.5,79.51,145983.0,61.5395,61.5395,61.5163,61.524,145983.0
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 10:00:00,79.43,79.47,79.41,79.41,91296.0,61.4621,61.4931,61.4466,61.4466,91296.0
2015-09-15 11:00:00,79.41,79.42,79.39,79.39,38529.0,61.4466,61.4544,61.4311,61.4311,38529.0
2015-09-15 12:00:00,79.39,79.41,79.34,79.35,55315.0,61.4311,61.4466,61.3925,61.4002,55315.0
2015-09-15 13:00:00,79.34,79.35,79.3,79.32,44954.0,61.3925,61.4002,61.3615,61.377,44954.0
2015-09-15 14:00:00,79.32,79.34,79.29,79.31,69373.0,61.377,61.3925,61.3538,61.3692,69373.0
2015-09-15 15:00:00,79.3,79.31,79.29,79.3,52736.0,61.3615,61.3692,61.3538,61.3615,52736.0
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 10:00:00,79.3,79.35,79.29,79.33,44355.0,61.3615,61.4002,61.3538,61.3847,44355.0
2015-09-16 11:00:00,79.33,79.36,79.31,79.35,64437.0,61.3847,61.4079,61.3692,61.4002,64437.0
2015-09-16 12:00:00,79.34,79.36,79.33,79.33,26107.0,61.3925,61.4079,61.3847,61.3847,26107.0
2015-09-16 13:00:00,79.33,79.34,79.3,79.33,112601.0,61.3847,61.3925,61.3615,61.3847,112601.0
2015-09-16 14:00:00,79.32,79.33,79.28,79.28,43134.0,61.377,61.3847,61.346,61.346,43134.0
2015-09-16 15:00:00,79.29,79.31,79.25,79.3,84086.0,61.3538,61.3692,61.3228,61.3615,84086.0
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 10:00:00,79.25,79.25,79.24,79.24,48747.0,61.3228,61.3228,61.3151,61.3151,48747.0
2015-09-17 11:00:00,79.26,79.29,79.25,79.28,9557.0,61.3306,61.3538,61.3228,61.346,9557.0
2015-09-17 12:00:00,79.28,79.29,79.22,79.23,30768.0,61.346,61.3538,61.2996,61.3073,30768.0
2015-09-17 13:00:00,79.25,79.37,79.24,79.34,39154.0,61.3228,61.4157,61.3151,61.3925,39154.0
2015-09-17 14:00:00,79.35,79.54,79.35,79.53,93844.0,61.4002,61.5472,61.4002,61.5395,93844.0
2015-09-17 15:00:00,79.52,79.56,79.51,79.56,44333.0,61.5317,61.5627,61.524,61.5627,44333.0
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 10:00:00,79.54,79.58,79.53,79.53,44349.0,61.5472,61.5782,61.5395,61.5395,44349.0
2015-09-18 11:00:00,79.54,79.54,79.51,79.54,40751.0,61.5472,61.5472,61.524,61.5472,40751.0
2015-09-18 12:00:00,79.53,79.57,79.51,79.56,126844.0,61.5395,61.5704,61.524,61.5627,126844.0
2015-09-18 13:00:00,79.56,79.57,79.54,79.56,41317.0,61.5627,61.5704,61.5472,61.5627,41317.0
2015-09-18 14:00:00,79.56,79.58,79.56,79.57,51671.0,61.5627,61.5782,61.5627,61.5704,51671.0
2015-09-18 15:00:00,79.57,79.57,79.54,79.56,101441.0,61.5704,61.5704,61.5472,61.5627,101441.0
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 10:00:00,79.53,79.54,79.5,79.51,111041.0,61.5395,61.5472,61.5163,61.524,111041.0
2015-09-21 11:00:00,79.52,79.53,79.5,79.53,54192.0,61.5317,61.5395,61.5163,61.5395,54192.0
2015-09-21 12:00:00,79.52,79.53,79.52,79.52,39310.0,61.5317,61.5395,61.5317,61.5317,39310.0
2015-09-21 13:00:00,79.53,79.53,79.51,79.52,71942.0,61.5395,61.5395,61.524,61.5317,71942.0
2015-09-21 14:00:00,79.52,79.53,79.51,79.52,54283.0,61.5317,61.5395,61.524,61.5317,54283.0
2015-09-21 15:00:00,79.53,79.56,79.51,79.51,93582.0,61.5395,61.5627,61.524,61.524,93582.0
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 10:00:00,79.57,79.59,79.56,79.59,32597.0,61.5704,61.5859,61.5627,61.5859,32597.0
2015-09-22 11:00:00,79.59,79.6,79.57,79.59,177160.0,61.5859,61.5936,61.5704,61.5859,177160.0
2015-09-22 12:00:00,79.6,79.63,79.59,79.63,54999.0,61.5936,61.6169,61.5859,61.6169,54999.0
2015-09-22 13:00:00,79.64,79.64,79.62,79.63,44684.0,61.6246,61.6246,61.6091,61.6169,44684.0
2015-09-22 14:00:00,79.63,79.64,79.63,79.64,67708.0,61.6169,61.6246,61.6169,61.6246,67708.0
2015-09-22 15:00:00,79.64,79.64,79.6,79.62,75238.0,61.6246,61.6246,61.5936,61.6091,75238.0
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 10:00:00,79.63,79.63,79.56,79.61,129297.0,61.6169,61.6169,61.5627,61.6014,129297.0
2015-09-23 11:00:00,79.6,79.63,79.6,79.62,30357.0,61.5936,61.6169,61.5936,61.6091,30357.0
2015-09-23 12:00:00,79.62,79.64,79.6,79.62,23276.0,61.6091,61.6246,61.5936,61.6091,23276.0
2015-09-23 13:00:00,79.62,79.62,79.6,79.61,41548.0,61.6091,61.6091,61.5936,61.6014,41548.0
2015-09-23 14:00:00,79.61,79.64,79.6,79.62,47831.0,61.6014,61.6246,61.5936,61.6091,47831.0
2015-09-23 15:00:00,79.63,79.64,79.59,79.61,53363.0,61.6169,61.6246,61.5859,61.6014,53363.0
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 10:00:00,79.65,79.66,79.63,79.64,149244.0,61.6323,61.6401,61.6169,61.6246,149244.0
2015-09-24 11:00:00,79.63,79.65,79.61,79.61,79025.0,61.6169,61.6323,61.6014,61.6014,79025.0
2015-09-24 12:00:00,79.61,79.64,79.61,79.64,33245.0,61.6014,61.6246,61.6014,61.6246,33245.0
2015-09-24 13:00:00,79.64,79.64,79.62,79.63,25166.0,61.6246,61.6246,61.6091,61.6169,25166.0
2015-09-24 14:00:00,79.63,79.66,79.62,79.62,39649.0,61.6169,61.6401,61.6091,61.6091,39649.0
2015-09-24 15:00:00,79.63,79.64,79.61,79.62,94264.0,61.6169,61.6246,61.6014,61.6091,94264.0
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 10:00:00,79.56,79.62,79.53,79.54,63572.0,61.5627,61.6091,61.5395,61.5472,63572.0
2015-09-25 11:00:00,79.53,79.54,79.48,79.51,250919.0,61.5395,61.5472,61.5008,61.524,250919.0
2015-09-25 12:00:00,79.51,79.54,79.5,79.53,23966.0,61.524,61.5472,61.5163,61.5395,23966.0
2015-09-25 13:00:00,79.54,79.55,79.51,79.52,55303.0,61.5472,61.555,61.524,61.5317,55303.0
2015-09-25 14:00:00,79.54,79.55,79.52,79.53,49092.0,61.5472,61.555,61.5317,61.5395,49092.0
2015-09-25 15:00:00,79.53,79.92,79.51,79.55,222885.0,61.5395,61.8413,61.524,61.555,222885.0
2015-09-28 09:30:00,79.52,79.54,79.5,79.54,72752.0,61.5317,61.5472,61.5163,61.5472,72752.0
2015-09-28 10:00:00,79.53,79.59,79.52,79.55,175458.0,61.5395,61.5859,61.5317,61.555,175458.0
2015-09-28 11:00:00,79.54,79.55,79.53,79.54,91724.0,61.5472,61.555,61.5395,61.5472,91724.0
2015-09-28 12:00:00,79.54,79.57,79.54,79.56,223974.0,61.5472,61.5704,61.5472,61.5627,223974.0
2015-09-28 13:00:00,79.56,79.57,79.52,79.54,173426.0,61.5627,61.5704,61.5317,61.5472,173426.0
2015-09-28 14:00:00,79.54,79.56,79.52,79.53,205274.0,61.5472,61.5627,61.5317,61.5395,205274.0
2015-09-28 15:00:00,79.53,79.55,79.52,79.54,203612.0,61.5395,61.555,61.5317,61.5472,203612.0
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 10:00:00,79.61,79.64,79.59,79.62,177346.0,61.6014,61.6246,61.5859,61.6091,177346.0
2015-09-29 11:00:00,79.61,79.63,79.6,79.62,66272.0,61.6014,61.6169,61.5936,61.6091,66272.0
2015-09-29 12:00:00,79.62,79.65,79.61,79.62,52526.0,61.6091,61.6323,61.6014,61.6091,52526.0
2015-09-29 13:00:00,79.62,79.64,79.61,79.61,84276.0,61.6091,61.6246,61.6014,61.6014,84276.0
2015-09-29 14:00:00,79.62,79.63,79.59,79.63,452423.0,61.6091,61.6169,61.5859,61.6169,452423.0
2015-09-29 15:00:00,79.62,79.63,79.6,79.62,85019.0,61.6091,61.6169,61.5936,61.6091,85019.0
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 10:00:00,79.64,79.65,79.63,79.64,59894.0,61.6246,61.6323,61.6169,61.6246,59894.0
2015-09-30 11:00:00,79.63,79.64,79.63,79.63,74160.0,61.6169,61.6246,61.6169,61.6169,74160.0
2015-09-30 12:00:00,79.63,79.66,79.62,79.64,69224.0,61.6169,61.6401,61.6091,61.6246,69224.0
2015-09-30 13:00:00,79.64,79.66,79.64,79.65,61202.0,61.6246,61.6401,61.6246,61.6323,61202.0
2015-09-30 14:00:00,79.64,79.66,79.64,79.65,48027.0,61.6246,61.6401,61.6246,61.6323,48027.0
2015-09-30 15:00:00,79.64,79.7,79.64,79.7,657019.0,61.6246,61.671,61.6246,61.671,657019.0
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 10:00:00,79.57,79.58,79.53,79.56,61872.0,61.6727,61.6804,61.6417,61.6649,61872.0
2015-10-01 11:00:00,79.57,79.59,79.56,79.59,118344.0,61.6727,61.6882,61.6649,61.6882,118344.0
2015-10-01 12:00:00,79.59,79.6,79.56,79.58,89551.0,61.6882,61.6959,61.6649,61.6804,89551.0
2015-10-01 13:00:00,79.58,79.61,79.53,79.56,173503.0,61.6804,61.7037,61.6417,61.6649,173503.0
2015-10-01 14:00:00,79.57,79.59,79.51,79.52,405544.0,61.6727,61.6882,61.6262,61.6339,405544.0
2015-10-01 15:00:00,79.53,79.58,79.5,79.51,316767.0,61.6417,61.6804,61.6184,61.6262,316767.0
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 10:00:00,79.73,79.73,79.7,79.7,44598.0,61.7967,61.7967,61.7734,61.7734,44598.0
2015-10-02 11:00:00,79.69,79.73,79.69,79.71,206812.0,61.7657,61.7967,61.7657,61.7812,206812.0
2015-10-02 12:00:00,79.71,79.73,79.71,79.73,89010.0,61.7812,61.7967,61.7812,61.7967,89010.0
2015-10-02 13:00:00,79.73,79.74,79.71,79.71,58190.0,61.7967,61.8044,61.7812,61.7812,58190.0
2015-10-02 14:00:00,79.71,79.73,79.71,79.72,85275.0,61.7812,61.7967,61.7812,61.7889,85275.0
2015-10-02 15:00:00,79.73,79.77,79.72,79.73,120951.0,61.7967,61.8277,61.7889,61.7967,120951.0
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 10:00:00,79.7,79.73,79.66,79.7,76717.0,61.7734,61.7967,61.7424,61.7734,76717.0
2015-10-05 11:00:00,79.7,79.71,79.69,79.7,57047.0,61.7734,61.7812,61.7657,61.7734,57047.0
2015-10-05 12:00:00,79.71,79.71,79.67,79.68,85151.0,61.7812,61.7812,61.7502,61.7579,85151.0
2015-10-05 13:00:00,79.69,79.71,79.65,79.7,85929.0,61.7657,61.7812,61.7347,61.7734,85929.0
2015-10-05 14:00:00,79.7,79.72,79.69,79.7,75112.0,61.7734,61.7889,61.7657,61.7734,75112.0
2015-10-05 15:00:00,79.7,79.72,79.63,79.68,144650.0,61.7734,61.7889,61.7192,61.7579,144650.0
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 10:00:00,79.71,79.75,79.67,79.74,41429.0,61.7812,61.8122,61.7502,61.8044,41429.0
2015-10-06 11:00:00,79.74,79.75,79.7,79.75,41835.0,61.8044,61.8122,61.7734,61.8122,41835.0
2015-10-06 12:00:00,79.74,79.76,79.74,79.76,73168.0,61.8044,61.8199,61.8044,61.8199,73168.0
2015-10-06 13:00:00,79.76,79.76,79.72,79.74,49711.0,61.8199,61.8199,61.7889,61.8044,49711.0
2015-10-06 14:00:00,79.75,79.78,79.73,79.76,56137.0,61.8122,61.8354,61.7967,61.8199,56137.0
2015-10-06 15:00:00,79.78,79.79,79.71,79.76,121507.0,61.8354,61.8432,61.7812,61.8199,121507.0
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 10:00:00,79.72,79.79,79.69,79.74,74035.0,61.7889,61.8432,61.7657,61.8044,74035.0
2015-10-07 11:00:00,79.73,79.8,79.71,79.79,39490.0,61.7967,61.8509,61.7812,61.8432,39490.0
2015-10-07 12:00:00,79.78,79.79,79.75,79.78,19944.0,61.8354,61.8432,61.8122,61.8354,19944.0
2015-10-07 13:00:00,79.79,79.79,79.78,79.79,52308.0,61.8432,61.8432,61.8354,61.8432,52308.0
2015-10-07 14:00:00,79.79,79.82,79.78,79.8,70921.0,61.8432,61.8664,61.8354,61.8509,70921.0
2015-10-07 15:00:00,79.79,79.8,79.71,79.78,344394.0,61.8432,61.8509,61.7812,61.8354,344394.0
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 10:00:00,79.79,79.82,79.72,79.78,51848.0,61.8432,61.8664,61.7889,61.8354,51848.0
2015-10-08 11:00:00,79.78,79.78,79.72,79.72,45061.0,61.8354,61.8354,61.7889,61.7889,45061.0
2015-10-08 12:00:00,79.73,79.76,79.72,79.76,75339.0,61.7967,61.8199,61.7889,61.8199,75339.0
2015-10-08 13:00:00,79.76,79.76,79.72,79.74,69299.0,61.8199,61.8199,61.7889,61.8044,69299.0
2015-10-08 14:00:00,79.73,79.82,79.73,79.76,83383.0,61.7967,61.8664,61.7967,61.8199,83383.0
2015-10-08 15:00:00,79.77,79.8,79.76,79.8,118287.0,61.8277,61.8509,61.8199,61.8509,118287.0
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 10:00:00,79.79,79.8,79.78,79.8,90966.0,61.8432,61.8509,61.8354,61.8509,90966.0
2015-10-09 11:00:00,79.79,79.8,79.75,79.76,25851.0,61.8432,61.8509,61.8122,61.8199,25851.0
2015-10-09 12:00:00,79.76,79.76,79.73,79.75,35184.0,61.8199,61.8199,61.7967,61.8122,35184.0
2015-10-09 13:00:00,79.74,79.76,79.74,79.76,45461.0,61.8044,61.8199,61.8044,61.8199,45461.0
2015-10-09 14:00:00,79.75,79.76,79.74,79.75,59285.0,61.8122,61.8199,61.8044,61.8122,59285.0
2015-10-09 15:00:00,79.75,79.77,79.74,79.77,82889.0,61.8122,61.8277,61.8044,61.8277,82889.0
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 10:00:00,79.73,79.81,79.73,79.8,20555.0,61.7967,61.8587,61.7967,61.8509,20555.0
2015-10-12 11:00:00,79.8,79.82,79.75,79.82,68418.0,61.8509,61.8664,61.8122,61.8664,68418.0
2015-10-12 12:00:00,79.82,79.82,79.75,79.8,187298.0,61.8664,61.8664,61.8122,61.8509,187298.0
2015-10-12 13:00:00,79.8,79.82,79.77,79.81,49873.0,61.8509,61.8664,61.8277,61.8587,49873.0
2015-10-12 14:00:00,79.8,79.81,79.76,79.79,50545.0,61.8509,61.8587,61.8199,61.8432,50545.0
2015-10-12 15:00:00,79.8,79.81,79.77,79.81,59490.0,61.8509,61.8587,61.8277,61.8587,59490.0
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 10:00:00,79.76,79.79,79.75,79.78,50286.0,61.8199,61.8432,61.8122,61.8354,50286.0
2015-10-13 11:00:00,79.78,79.79,79.74,79.79,66546.0,61.8354,61.8432,61.8044,61.8432,66546.0
2015-10-13 12:00:00,79.79,79.79,79.73,79.76,177716.0,61.8432,61.8432,61.7967,61.8199,177716.0
2015-10-13 13:00:00,79.76,79.8,79.74,79.78,526391.0,61.8199,61.8509,61.8044,61.8354,526391.0
2015-10-13 14:00:00,79.78,79.78,79.75,79.76,171856.0,61.8354,61.8354,61.8122,61.8199,171856.0
2015-10-13 15:00:00,79.77,79.78,79.76,79.77,63445.0,61.8277,61.8354,61.8199,61.8277,63445.0
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 10:00:00,79.84,79.87,79.83,79.86,45233.0,61.8819,61.9052,61.8742,61.8974,45233.0
2015-10-14 11:00:00,79.86,79.9,79.86,79.9,102817.0,61.8974,61.9284,61.8974,61.9284,102817.0
2015-10-14 12:00:00,79.9,79.9,79.86,79.88,161450.0,61.9284,61.9284,61.8974,61.9129,161450.0
2015-10-14 13:00:00,79.89,79.9,79.88,79.9,58572.0,61.9207,61.9284,61.9129,61.9284,58572.0
2015-10-14 14:00:00,79.9,79.9,79.87,79.89,58985.0,61.9284,61.9284,61.9052,61.9207,58985.0
2015-10-14 15:00:00,79.89,79.92,79.86,79.91,83432.0,61.9207,61.9439,61.8974,61.9362,83432.0
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 10:00:00,79.84,79.86,79.81,79.85,119960.0,61.8819,61.8974,61.8587,61.8897,119960.0
2015-10-15 11:00:00,79.85,79.88,79.81,79.87,169344.0,61.8897,61.9129,61.8587,61.9052,169344.0
2015-10-15 12:00:00,79.87,79.88,79.82,79.87,84785.0,61.9052,61.9129,61.8664,61.9052,84785.0
2015-10-15 13:00:00,79.86,79.9,79.81,79.87,514323.0,61.8974,61.9284,61.8587,61.9052,514323.0
2015-10-15 14:00:00,79.87,79.88,79.84,79.88,136215.0,61.9052,61.9129,61.8819,61.9129,136215.0
2015-10-15 15:00:00,79.88,79.9,79.85,79.89,117557.0,61.9129,61.9284,61.8897,61.9207,117557.0
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 10:00:00,79.84,79.87,79.83,79.86,44141.0,61.8819,61.9052,61.8742,61.8974,44141.0
2015-10-16 11:00:00,79.87,79.87,79.83,79.85,64140.0,61.9052,61.9052,61.8742,61.8897,64140.0
2015-10-16 12:00:00,79.85,79.87,79.84,79.87,64770.0,61.8897,61.9052,61.8819,61.9052,64770.0
2015-10-16 13:00:00,79.87,79.88,79.84,79.88,46408.0,61.9052,61.9129,61.8819,61.9129,46408.0
2015-10-16 14:00:00,79.88,79.88,79.83,79.84,94607.0,61.9129,61.9129,61.8742,61.8819,94607.0
2015-10-16 15:00:00,79.84,79.89,79.83,79.89,196167.0,61.8819,61.9207,61.8742,61.9207,196167.0
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 10:00:00,79.83,79.84,79.78,79.83,76064.0,61.8742,61.8819,61.8354,61.8742,76064.0
2015-10-19 11:00:00,79.82,79.84,79.81,79.82,57467.0,61.8664,61.8819,61.8587,61.8664,57467.0
2015-10-19 12:00:00,79.83,79.84,79.8,79.84,53841.0,61.8742,61.8819,61.8509,61.8819,53841.0
2015-10-19 13:00:00,79.84,79.86,79.83,79.86,46024.0,61.8819,61.8974,61.8742,61.8974,46024.0
2015-10-19 14:00:00,79.85,79.89,79.84,79.87,118574.0,61.8897,61.9207,61.8819,61.9052,118574.0
2015-10-19 15:00:00,79.88,79.9,79.85,79.86,104401.0,61.9129,61.9284,61.8897,61.8974,104401.0
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 10:00:00,79.77,79.8,79.76,79.8,165993.0,61.8277,61.8509,61.8199,61.8509,165993.0
2015-10-20 11:00:00,79.79,79.84,79.78,79.83,62520.0,61.8432,61.8819,61.8354,61.8742,62520.0
2015-10-20 12:00:00,79.84,79.85,79.82,79.84,22861.0,61.8819,61.8897,61.8664,61.8819,22861.0
2015-10-20 13:00:00,79.84,79.87,79.83,79.86,84149.0,61.8819,61.9052,61.8742,61.8974,84149.0
2015-10-20 14:00:00,79.86,79.87,79.84,79.85,68524.0,61.8974,61.9052,61.8819,61.8897,68524.0
2015-10-20 15:00:00,79.87,79.87,79.84,79.85,97537.0,61.9052,61.9052,61.8819,61.8897,97537.0
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 10:00:00,79.89,79.92,79.88,79.91,47902.0,61.9207,61.9439,61.9129,61.9362,47902.0
2015-10-21 11:00:00,79.92,79.94,79.9,79.93,71299.0,61.9439,61.9594,61.9284,61.9517,71299.0
2015-10-21 12:00:00,79.93,79.94,79.92,79.93,18343.0,61.9517,61.9594,61.9439,61.9517,18343.0
2015-10-21 13:00:00,79.92,79.98,79.9,79.92,57322.0,61.9439,61.9904,61.9284,61.9439,57322.0
2015-10-21 14:00:00,79.92,79.98,79.91,79.95,123659.0,61.9439,61.9904,61.9362,61.9672,123659.0
2015-10-21 15:00:00,79.93,79.95,79.87,79.88,180399.0,61.9517,61.9672,61.9052,61.9129,180399.0
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 10:00:00,79.98,80.0,79.95,79.97,85547.0,61.9904,62.0059,61.9672,61.9827,85547.0
2015-10-22 11:00:00,79.98,79.99,79.96,79.97,28344.0,61.9904,61.9982,61.9749,61.9827,28344.0
2015-10-22 12:00:00,79.98,79.99,79.95,79.98,43280.0,61.9904,61.9982,61.9672,61.9904,43280.0
2015-10-22 13:00:00,79.98,80.01,79.97,80.01,68609.0,61.9904,62.0137,61.9827,62.0137,68609.0
2015-10-22 14:00:00,80.01,80.02,79.99,80.0,99100.0,62.0137,62.0214,61.9982,62.0059,99100.0
2015-10-22 15:00:00,80.01,80.01,79.98,80.0,131900.0,62.0137,62.0137,61.9904,62.0059,131900.0
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 10:00:00,79.96,79.98,79.88,79.94,116241.0,61.9749,61.9904,61.9129,61.9594,116241.0
2015-10-23 11:00:00,79.93,79.96,79.92,79.93,44553.0,61.9517,61.9749,61.9439,61.9517,44553.0
2015-10-23 12:00:00,79.92,79.94,79.92,79.94,81428.0,61.9439,61.9594,61.9439,61.9594,81428.0
2015-10-23 13:00:00,79.93,79.94,79.92,79.93,57504.0,61.9517,61.9594,61.9439,61.9517,57504.0
2015-10-23 14:00:00,79.93,79.95,79.92,79.94,55046.0,61.9517,61.9672,61.9439,61.9594,55046.0
2015-10-23 15:00:00,79.93,79.96,79.92,79.95,53753.0,61.9517,61.9749,61.9439,61.9672,53753.0
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 10:00:00,79.95,79.97,79.94,79.96,66568.0,61.9672,61.9827,61.9594,61.9749,66568.0
2015-10-26 11:00:00,79.96,79.97,79.93,79.94,49369.0,61.9749,61.9827,61.9517,61.9594,49369.0
2015-10-26 12:00:00,79.93,79.94,79.9,79.93,56963.0,61.9517,61.9594,61.9284,61.9517,56963.0
2015-10-26 13:00:00,79.92,79.93,79.87,79.93,191054.0,61.9439,61.9517,61.9052,61.9517,191054.0
2015-10-26 14:00:00,79.92,79.93,79.91,79.92,54208.0,61.9439,61.9517,61.9362,61.9439,54208.0
2015-10-26 15:00:00,79.93,79.93,79.89,79.89,101457.0,61.9517,61.9517,61.9207,61.9207,101457.0
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 10:00:00,79.95,79.96,79.93,79.95,33920.0,61.9672,61.9749,61.9517,61.9672,33920.0
2015-10-27 11:00:00,79.95,79.96,79.93,79.96,76086.0,61.9672,61.9749,61.9517,61.9749,76086.0
2015-10-27 12:00:00,79.96,79.98,79.93,79.96,268216.0,61.9749,61.9904,61.9517,61.9749,268216.0
2015-10-27 13:00:00,79.96,79.98,79.94,79.97,65920.0,61.9749,61.9904,61.9594,61.9827,65920.0
2015-10-27 14:00:00,79.98,79.98,79.94,79.97,112546.0,61.9904,61.9904,61.9594,61.9827,112546.0
2015-10-27 15:00:00,79.96,79.98,79.93,79.97,226006.0,61.9749,61.9904,61.9517,61.9827,226006.0
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 10:00:00,79.94,79.96,79.91,79.93,44988.0,61.9594,61.9749,61.9362,61.9517,44988.0
2015-10-28 11:00:00,79.92,79.96,79.91,79.94,26278.0,61.9439,61.9749,61.9362,61.9594,26278.0
2015-10-28 12:00:00,79.94,79.94,79.91,79.92,28591.0,61.9594,61.9594,61.9362,61.9439,28591.0
2015-10-28 13:00:00,79.92,79.93,79.87,79.92,52481.0,61.9439,61.9517,61.9052,61.9439,52481.0
2015-10-28 14:00:00,79.93,79.93,79.77,79.78,120691.0,61.9517,61.9517,61.8277,61.8354,120691.0
2015-10-28 15:00:00,79.79,79.81,79.72,79.79,221431.0,61.8432,61.8587,61.7889,61.8432,221431.0
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 10:00:00,79.63,79.67,79.62,79.65,162185.0,61.7192,61.7502,61.7114,61.7347,162185.0
2015-10-29 11:00:00,79.65,79.67,79.63,79.63,64991.0,61.7347,61.7502,61.7192,61.7192,64991.0
2015-10-29 12:00:00,79.65,79.67,79.63,79.66,46512.0,61.7347,61.7502,61.7192,61.7424,46512.0
2015-10-29 13:00:00,79.65,79.66,79.62,79.64,279675.0,61.7347,61.7424,61.7114,61.7269,279675.0
2015-10-29 14:00:00,79.63,79.64,79.6,79.61,175965.0,61.7192,61.7269,61.6959,61.7037,175965.0
2015-10-29 15:00:00,79.6,79.65,79.59,79.62,195579.0,61.6959,61.7347,61.6882,61.7114,195579.0
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 10:00:00,79.66,79.67,79.62,79.62,239499.0,61.7424,61.7502,61.7114,61.7114,239499.0
2015-10-30 11:00:00,79.63,79.65,79.61,79.63,38533.0,61.7192,61.7347,61.7037,61.7192,38533.0
2015-10-30 12:00:00,79.64,79.68,79.62,79.68,172334.0,61.7269,61.7579,61.7114,61.7579,172334.0
2015-10-30 13:00:00,79.69,79.69,79.65,79.69,412833.0,61.7657,61.7657,61.7347,61.7657,412833.0
2015-10-30 14:00:00,79.69,79.69,79.66,79.68,77305.0,61.7657,61.7657,61.7424,61.7579,77305.0
2015-10-30 15:00:00,79.68,79.71,79.66,79.7,161243.0,61.7579,61.7812,61.7424,61.7734,161243.0
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 10:00:00,79.52,79.55,79.51,79.52,110185.0,61.7377,61.761,61.7299,61.7377,110185.0
2015-11-02 11:00:00,79.54,79.54,79.5,79.53,88046.0,61.7532,61.7532,61.7221,61.7454,88046.0
2015-11-02 12:00:00,79.52,79.53,79.51,79.52,33832.0,61.7377,61.7454,61.7299,61.7377,33832.0
2015-11-02 13:00:00,79.53,79.58,79.52,79.58,360557.0,61.7454,61.7843,61.7377,61.7843,360557.0
2015-11-02 14:00:00,79.57,79.58,79.56,79.57,95310.0,61.7765,61.7843,61.7687,61.7765,95310.0
2015-11-02 15:00:00,79.57,79.59,79.53,79.53,248946.0,61.7765,61.792,61.7454,61.7454,248946.0
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 10:00:00,79.52,79.54,79.5,79.51,45346.0,61.7377,61.7532,61.7221,61.7299,45346.0
2015-11-03 11:00:00,79.51,79.52,79.47,79.47,118147.0,61.7299,61.7377,61.6989,61.6989,118147.0
2015-11-03 12:00:00,79.48,79.5,79.46,79.47,176754.0,61.7066,61.7221,61.6911,61.6989,176754.0
2015-11-03 13:00:00,79.48,79.52,79.46,79.52,98231.0,61.7066,61.7377,61.6911,61.7377,98231.0
2015-11-03 14:00:00,79.51,79.52,79.48,79.52,151315.0,61.7299,61.7377,61.7066,61.7377,151315.0
2015-11-03 15:00:00,79.51,79.55,79.5,79.55,351638.0,61.7299,61.761,61.7221,61.761,351638.0
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 10:00:00,79.51,79.55,79.47,79.47,76472.0,61.7299,61.761,61.6989,61.6989,76472.0
2015-11-04 11:00:00,79.47,79.48,79.43,79.43,62938.0,61.6989,61.7066,61.6678,61.6678,62938.0
2015-11-04 12:00:00,79.44,79.45,79.42,79.43,71612.0,61.6756,61.6833,61.66,61.6678,71612.0
2015-11-04 13:00:00,79.42,79.44,79.4,79.41,60018.0,61.66,61.6756,61.6445,61.6523,60018.0
2015-11-04 14:00:00,79.42,79.44,79.4,79.41,107838.0,61.66,61.6756,61.6445,61.6523,107838.0
2015-11-04 15:00:00,79.42,79.43,79.39,79.41,236564.0,61.66,61.6678,61.6367,61.6523,236564.0
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 10:00:00,79.42,79.44,79.38,79.4,54093.0,61.66,61.6756,61.629,61.6445,54093.0
2015-11-05 11:00:00,79.4,79.41,79.36,79.41,129912.0,61.6445,61.6523,61.6135,61.6523,129912.0
2015-11-05 12:00:00,79.4,79.41,79.36,79.38,188156.0,61.6445,61.6523,61.6135,61.629,188156.0
2015-11-05 13:00:00,79.39,79.41,79.38,79.39,47896.0,61.6367,61.6523,61.629,61.6367,47896.0
2015-11-05 14:00:00,79.4,79.41,79.38,79.41,61197.0,61.6445,61.6523,61.629,61.6523,61197.0
2015-11-05 15:00:00,79.41,79.44,79.36,79.42,216646.0,61.6523,61.6756,61.6135,61.66,216646.0
2015-11-06 09:30:00,79.41,79.41,79.28,79.3,221830.0,61.6523,61.6523,61.5513,61.5669,221830.0
2015-11-06 10:00:00,79.29,79.3,79.25,79.28,215510.0,61.5591,61.5669,61.5281,61.5513,215510.0
2015-11-06 11:00:00,79.29,79.29,79.26,79.27,196198.0,61.5591,61.5591,61.5358,61.5436,196198.0
2015-11-06 12:00:00,79.28,79.31,79.27,79.3,196790.0,61.5513,61.5746,61.5436,61.5669,196790.0
2015-11-06 13:00:00,79.3,79.3,79.28,79.28,152808.0,61.5669,61.5669,61.5513,61.5513,152808.0
2015-11-06 14:00:00,79.29,79.29,79.28,79.28,108648.0,61.5591,61.5591,61.5513,61.5513,108648.0
2015-11-06 15:00:00,79.28,79.3,79.27,79.3,260678.0,61.5513,61.5669,61.5436,61.5669,260678.0
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 10:00:00,79.23,79.27,79.22,79.24,90682.0,61.5125,61.5436,61.5048,61.5203,90682.0
2015-11-09 11:00:00,79.25,79.27,79.23,79.26,110041.0,61.5281,61.5436,61.5125,61.5358,110041.0
2015-11-09 12:00:00,79.25,79.26,79.25,79.25,27699.0,61.5281,61.5358,61.5281,61.5281,27699.0
2015-11-09 13:00:00,79.25,79.27,79.21,79.25,111881.0,61.5281,61.5436,61.497,61.5281,111881.0
2015-11-09 14:00:00,79.25,79.28,79.25,79.26,91293.0,61.5281,61.5513,61.5281,61.5358,91293.0
2015-11-09 15:00:00,79.27,79.28,79.22,79.22,146073.0,61.5436,61.5513,61.5048,61.5048,146073.0
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 10:00:00,79.26,79.29,79.25,79.28,67758.0,61.5358,61.5591,61.5281,61.5513,67758.0
2015-11-10 11:00:00,79.29,79.3,79.27,79.29,103496.0,61.5591,61.5669,61.5436,61.5591,103496.0
2015-11-10 12:00:00,79.29,79.3,79.27,79.29,50424.0,61.5591,61.5669,61.5436,61.5591,50424.0
2015-11-10 13:00:00,79.29,79.34,79.28,79.34,52162.0,61.5591,61.5979,61.5513,61.5979,52162.0
2015-11-10 14:00:00,79.34,79.36,79.3,79.33,54125.0,61.5979,61.6135,61.5669,61.5902,54125.0
2015-11-10 15:00:00,79.33,79.34,79.27,79.27,150393.0,61.5902,61.5979,61.5436,61.5436,150393.0
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 10:00:00,79.31,79.33,79.3,79.31,53558.0,61.5746,61.5902,61.5669,61.5746,53558.0
2015-11-11 11:00:00,79.32,79.35,79.3,79.31,93219.0,61.5824,61.6057,61.5669,61.5746,93219.0
2015-11-11 12:00:00,79.31,79.31,79.29,79.29,30747.0,61.5746,61.5746,61.5591,61.5591,30747.0
2015-11-11 13:00:00,79.3,79.32,79.29,79.29,35289.0,61.5669,61.5824,61.5591,61.5591,35289.0
2015-11-11 14:00:00,79.29,79.31,79.29,79.3,66058.0,61.5591,61.5746,61.5591,61.5669,66058.0
2015-11-11 15:00:00,79.29,79.32,79.27,79.29,45610.0,61.5591,61.5824,61.5436,61.5591,45610.0
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 10:00:00,79.39,79.39,79.37,79.38,31216.0,61.6367,61.6367,61.6212,61.629,31216.0
2015-11-12 11:00:00,79.38,79.39,79.37,79.38,32497.0,61.629,61.6367,61.6212,61.629,32497.0
2015-11-12 12:00:00,79.39,79.4,79.36,79.39,75249.0,61.6367,61.6445,61.6135,61.6367,75249.0
2015-11-12 13:00:00,79.39,79.4,79.36,79.37,42804.0,61.6367,61.6445,61.6135,61.6212,42804.0
2015-11-12 14:00:00,79.37,79.38,79.35,79.35,37783.0,61.6212,61.629,61.6057,61.6057,37783.0
2015-11-12 15:00:00,79.36,79.37,79.3,79.3,90811.0,61.6135,61.6212,61.5669,61.5669,90811.0
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 10:00:00,79.41,79.45,79.4,79.42,34139.0,61.6523,61.6833,61.6445,61.66,34139.0
2015-11-13 11:00:00,79.41,79.51,79.41,79.45,68162.0,61.6523,61.7299,61.6523,61.6833,68162.0
2015-11-13 12:00:00,79.44,79.45,79.42,79.43,91238.0,61.6756,61.6833,61.66,61.6678,91238.0
2015-11-13 13:00:00,79.44,79.46,79.42,79.46,50242.0,61.6756,61.6911,61.66,61.6911,50242.0
2015-11-13 14:00:00,79.46,79.47,79.44,79.44,43605.0,61.6911,61.6989,61.6756,61.6756,43605.0
2015-11-13 15:00:00,79.45,79.48,79.43,79.47,85007.0,61.6833,61.7066,61.6678,61.6989,85007.0
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 10:00:00,79.51,79.52,79.48,79.52,52312.0,61.7299,61.7377,61.7066,61.7377,52312.0
2015-11-16 11:00:00,79.52,79.55,79.5,79.54,46882.0,61.7377,61.761,61.7221,61.7532,46882.0
2015-11-16 12:00:00,79.53,79.54,79.51,79.51,30711.0,61.7454,61.7532,61.7299,61.7299,30711.0
2015-11-16 13:00:00,79.53,79.54,79.47,79.53,311290.0,61.7454,61.7532,61.6989,61.7454,311290.0
2015-11-16 14:00:00,79.54,79.55,79.5,79.52,204166.0,61.7532,61.761,61.7221,61.7377,204166.0
2015-11-16 15:00:00,79.53,79.55,79.49,79.55,114204.0,61.7454,61.761,61.7144,61.761,114204.0
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 10:00:00,79.51,79.52,79.45,79.47,95329.0,61.7299,61.7377,61.6833,61.6989,95329.0
2015-11-17 11:00:00,79.48,79.5,79.47,79.48,82295.0,61.7066,61.7221,61.6989,61.7066,82295.0
2015-11-17 12:00:00,79.49,79.54,79.48,79.5,81421.0,61.7144,61.7532,61.7066,61.7221,81421.0
2015-11-17 13:00:00,79.5,79.53,79.49,79.52,99641.0,61.7221,61.7454,61.7144,61.7377,99641.0
2015-11-17 14:00:00,79.51,79.53,79.49,79.53,112924.0,61.7299,61.7454,61.7144,61.7454,112924.0
2015-11-17 15:00:00,79.52,79.54,79.5,79.54,110887.0,61.7377,61.7532,61.7221,61.7532,110887.0
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 10:00:00,79.52,79.55,79.51,79.54,64674.0,61.7377,61.761,61.7299,61.7532,64674.0
2015-11-18 11:00:00,79.54,79.57,79.53,79.57,73565.0,61.7532,61.7765,61.7454,61.7765,73565.0
2015-11-18 12:00:00,79.57,79.58,79.53,79.57,97298.0,61.7765,61.7843,61.7454,61.7765,97298.0
2015-11-18 13:00:00,79.56,79.59,79.55,79.57,155946.0,61.7687,61.792,61.761,61.7765,155946.0
2015-11-18 14:00:00,79.57,79.61,79.56,79.57,134463.0,61.7765,61.8075,61.7687,61.7765,134463.0
2015-11-18 15:00:00,79.58,79.59,79.54,79.54,181619.0,61.7843,61.792,61.7532,61.7532,181619.0
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 10:00:00,79.54,79.57,79.52,79.55,93787.0,61.7532,61.7765,61.7377,61.761,93787.0
2015-11-19 11:00:00,79.55,79.55,79.53,79.55,82228.0,61.761,61.761,61.7454,61.761,82228.0
2015-11-19 12:00:00,79.55,79.55,79.53,79.55,28428.0,61.761,61.761,61.7454,61.761,28428.0
2015-11-19 13:00:00,79.55,79.55,79.51,79.53,120621.0,61.761,61.761,61.7299,61.7454,120621.0
2015-11-19 14:00:00,79.53,79.55,79.51,79.52,90543.0,61.7454,61.761,61.7299,61.7377,90543.0
2015-11-19 15:00:00,79.53,79.54,79.5,79.51,83944.0,61.7454,61.7532,61.7221,61.7299,83944.0
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 10:00:00,79.55,79.58,79.54,79.56,33646.0,61.761,61.7843,61.7532,61.7687,33646.0
2015-11-20 11:00:00,79.56,79.56,79.53,79.54,96298.0,61.7687,61.7687,61.7454,61.7532,96298.0
2015-11-20 12:00:00,79.54,79.54,79.53,79.54,95873.0,61.7532,61.7532,61.7454,61.7532,95873.0
2015-11-20 13:00:00,79.54,79.54,79.47,79.52,272461.0,61.7532,61.7532,61.6989,61.7377,272461.0
2015-11-20 14:00:00,79.51,79.52,79.5,79.51,70088.0,61.7299,61.7377,61.7221,61.7299,70088.0
2015-11-20 15:00:00,79.51,79.53,79.49,79.49,93212.0,61.7299,61.7454,61.7144,61.7144,93212.0
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 10:00:00,79.5,79.51,79.46,79.47,83274.0,61.7221,61.7299,61.6911,61.6989,83274.0
2015-11-23 11:00:00,79.47,79.5,79.46,79.48,54200.0,61.6989,61.7221,61.6911,61.7066,54200.0
2015-11-23 12:00:00,79.48,79.5,79.47,79.48,32061.0,61.7066,61.7221,61.6989,61.7066,32061.0
2015-11-23 13:00:00,79.48,79.49,79.46,79.48,42098.0,61.7066,61.7144,61.6911,61.7066,42098.0
2015-11-23 14:00:00,79.49,79.5,79.48,79.5,43087.0,61.7144,61.7221,61.7066,61.7221,43087.0
2015-11-23 15:00:00,79.5,79.55,79.49,79.5,138233.0,61.7221,61.761,61.7144,61.7221,138233.0
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 10:00:00,79.54,79.58,79.53,79.57,70371.0,61.7532,61.7843,61.7454,61.7765,70371.0
2015-11-24 11:00:00,79.57,79.58,79.56,79.58,112387.0,61.7765,61.7843,61.7687,61.7843,112387.0
2015-11-24 12:00:00,79.58,79.6,79.56,79.59,179711.0,61.7843,61.7998,61.7687,61.792,179711.0
2015-11-24 13:00:00,79.59,79.6,79.58,79.59,206932.0,61.792,61.7998,61.7843,61.792,206932.0
2015-11-24 14:00:00,79.59,79.62,79.58,79.59,168677.0,61.792,61.8153,61.7843,61.792,168677.0
2015-11-24 15:00:00,79.59,79.62,79.57,79.6,278350.0,61.792,61.8153,61.7765,61.7998,278350.0
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 10:00:00,79.56,79.59,79.56,79.56,66204.0,61.7687,61.792,61.7687,61.7687,66204.0
2015-11-25 11:00:00,79.56,79.57,79.53,79.56,104043.0,61.7687,61.7765,61.7454,61.7687,104043.0
2015-11-25 12:00:00,79.55,79.59,79.55,79.59,43229.0,61.761,61.792,61.761,61.792,43229.0
2015-11-25 13:00:00,79.59,79.6,79.56,79.59,51839.0,61.792,61.7998,61.7687,61.792,51839.0
2015-11-25 14:00:00,79.6,79.61,79.57,79.57,52586.0,61.7998,61.8075,61.7765,61.7765,52586.0
2015-11-25 15:00:00,79.57,79.61,79.56,79.6,48142.0,61.7765,61.8075,61.7687,61.7998,48142.0
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 10:00:00,79.63,79.65,79.61,79.64,42917.0,61.8231,61.8386,61.8075,61.8308,42917.0
2015-11-27 11:00:00,79.63,79.66,79.63,79.64,33678.0,61.8231,61.8464,61.8231,61.8308,33678.0
2015-11-27 12:00:00,79.64,79.65,79.63,79.63,29474.0,61.8308,61.8386,61.8231,61.8231,29474.0
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 10:00:00,79.63,79.63,79.57,79.58,45978.0,61.8231,61.8231,61.7765,61.7843,45978.0
2015-11-30 11:00:00,79.57,79.59,79.57,79.59,149015.0,61.7765,61.792,61.7765,61.792,149015.0
2015-11-30 12:00:00,79.58,79.59,79.57,79.59,75632.0,61.7843,61.792,61.7765,61.792,75632.0
2015-11-30 13:00:00,79.58,79.59,79.57,79.57,83760.0,61.7843,61.792,61.7765,61.7765,83760.0
2015-11-30 14:00:00,79.58,79.58,79.53,79.55,334894.0,61.7843,61.7843,61.7454,61.761,334894.0
2015-11-30 15:00:00,79.55,79.59,79.55,79.55,193267.0,61.761,61.792,61.761,61.761,193267.0
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 10:00:00,79.52,79.54,79.47,79.52,81276.0,61.8409,61.8565,61.802,61.8409,81276.0
2015-12-01 11:00:00,79.52,79.54,79.5,79.54,110848.0,61.8409,61.8565,61.8254,61.8565,110848.0
2015-12-01 12:00:00,79.54,79.57,79.52,79.55,116451.0,61.8565,61.8798,61.8409,61.8643,116451.0
2015-12-01 13:00:00,79.54,79.6,79.53,79.6,116561.0,61.8565,61.9031,61.8487,61.9031,116561.0
2015-12-01 14:00:00,79.6,79.61,79.58,79.59,231102.0,61.9031,61.9109,61.8876,61.8954,231102.0
2015-12-01 15:00:00,79.59,79.59,79.54,79.54,159247.0,61.8954,61.8954,61.8565,61.8565,159247.0
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 10:00:00,79.45,79.48,79.45,79.46,35106.0,61.7865,61.8098,61.7865,61.7943,35106.0
2015-12-02 11:00:00,79.46,79.5,79.46,79.5,183917.0,61.7943,61.8254,61.7943,61.8254,183917.0
2015-12-02 12:00:00,79.5,79.5,79.45,79.47,39940.0,61.8254,61.8254,61.7865,61.802,39940.0
2015-12-02 13:00:00,79.46,79.48,79.43,79.44,177208.0,61.7943,61.8098,61.7709,61.7787,177208.0
2015-12-02 14:00:00,79.44,79.47,79.43,79.43,131152.0,61.7787,61.802,61.7709,61.7709,131152.0
2015-12-02 15:00:00,79.44,79.46,79.42,79.42,196916.0,61.7787,61.7943,61.7632,61.7632,196916.0
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 10:00:00,79.33,79.37,79.33,79.34,35827.0,61.6932,61.7243,61.6932,61.701,35827.0
2015-12-03 11:00:00,79.34,79.34,79.28,79.3,120384.0,61.701,61.701,61.6543,61.6698,120384.0
2015-12-03 12:00:00,79.31,79.31,79.27,79.3,66917.0,61.6776,61.6776,61.6465,61.6698,66917.0
2015-12-03 13:00:00,79.29,79.3,79.23,79.24,59452.0,61.6621,61.6698,61.6154,61.6232,59452.0
2015-12-03 14:00:00,79.25,79.29,79.24,79.29,90281.0,61.631,61.6621,61.6232,61.6621,90281.0
2015-12-03 15:00:00,79.29,79.32,79.19,79.27,517671.0,61.6621,61.6854,61.5843,61.6465,517671.0
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 10:00:00,79.34,79.36,79.3,79.3,63987.0,61.701,61.7165,61.6698,61.6698,63987.0
2015-12-04 11:00:00,79.3,79.39,79.3,79.35,469960.0,61.6698,61.7398,61.6698,61.7087,469960.0
2015-12-04 12:00:00,79.37,79.38,79.33,79.34,278725.0,61.7243,61.7321,61.6932,61.701,278725.0
2015-12-04 13:00:00,79.35,79.39,79.34,79.36,336456.0,61.7087,61.7398,61.701,61.7165,336456.0
2015-12-04 14:00:00,79.36,79.38,79.34,79.38,62142.0,61.7165,61.7321,61.701,61.7321,62142.0
2015-12-04 15:00:00,79.38,79.38,79.31,79.32,94444.0,61.7321,61.7321,61.6776,61.6854,94444.0
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 10:00:00,79.36,79.38,79.32,79.36,82852.0,61.7165,61.7321,61.6854,61.7165,82852.0
2015-12-07 11:00:00,79.35,79.41,79.35,79.38,85945.0,61.7087,61.7554,61.7087,61.7321,85945.0
2015-12-07 12:00:00,79.38,79.4,79.38,79.39,89751.0,61.7321,61.7476,61.7321,61.7398,89751.0
2015-12-07 13:00:00,79.4,79.4,79.35,79.36,118579.0,61.7476,61.7476,61.7087,61.7165,118579.0
2015-12-07 14:00:00,79.37,79.38,79.36,79.37,58896.0,61.7243,61.7321,61.7165,61.7243,58896.0
2015-12-07 15:00:00,79.38,79.38,79.27,79.33,138925.0,61.7321,61.7321,61.6465,61.6932,138925.0
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 10:00:00,79.3,79.3,79.27,79.28,59258.0,61.6698,61.6698,61.6465,61.6543,59258.0
2015-12-08 11:00:00,79.29,79.3,79.25,79.25,86491.0,61.6621,61.6698,61.631,61.631,86491.0
2015-12-08 12:00:00,79.26,79.29,79.24,79.27,72688.0,61.6387,61.6621,61.6232,61.6465,72688.0
2015-12-08 13:00:00,79.27,79.31,79.26,79.31,196774.0,61.6465,61.6776,61.6387,61.6776,196774.0
2015-12-08 14:00:00,79.29,79.32,79.26,79.29,374396.0,61.6621,61.6854,61.6387,61.6621,374396.0
2015-12-08 15:00:00,79.28,79.29,79.24,79.25,166070.0,61.6543,61.6621,61.6232,61.631,166070.0
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 10:00:00,79.27,79.3,79.25,79.28,33664.0,61.6465,61.6698,61.631,61.6543,33664.0
2015-12-09 11:00:00,79.29,79.32,79.26,79.28,240049.0,61.6621,61.6854,61.6387,61.6543,240049.0
2015-12-09 12:00:00,79.31,79.31,79.25,79.3,134589.0,61.6776,61.6776,61.631,61.6698,134589.0
2015-12-09 13:00:00,79.28,79.36,79.27,79.31,461474.0,61.6543,61.7165,61.6465,61.6776,461474.0
2015-12-09 14:00:00,79.31,79.32,79.29,79.3,210105.0,61.6776,61.6854,61.6621,61.6698,210105.0
2015-12-09 15:00:00,79.3,79.33,79.27,79.31,280284.0,61.6698,61.6932,61.6465,61.6776,280284.0
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 10:00:00,79.31,79.32,79.27,79.27,45988.0,61.6776,61.6854,61.6465,61.6465,45988.0
2015-12-10 11:00:00,79.27,79.29,79.25,79.28,191434.0,61.6465,61.6621,61.631,61.6543,191434.0
2015-12-10 12:00:00,79.26,79.28,79.26,79.27,107695.0,61.6387,61.6543,61.6387,61.6465,107695.0
2015-12-10 13:00:00,79.26,79.28,79.24,79.25,134514.0,61.6387,61.6543,61.6232,61.631,134514.0
2015-12-10 14:00:00,79.25,79.25,79.22,79.25,77030.0,61.631,61.631,61.6076,61.631,77030.0
2015-12-10 15:00:00,79.25,79.26,79.2,79.21,257008.0,61.631,61.6387,61.5921,61.5999,257008.0
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 10:00:00,79.29,79.31,79.24,79.27,45740.0,61.6621,61.6776,61.6232,61.6465,45740.0
2015-12-11 11:00:00,79.26,79.28,79.23,79.26,179959.0,61.6387,61.6543,61.6154,61.6387,179959.0
2015-12-11 12:00:00,79.27,79.29,79.26,79.27,58921.0,61.6465,61.6621,61.6387,61.6465,58921.0
2015-12-11 13:00:00,79.27,79.27,79.25,79.27,52536.0,61.6465,61.6465,61.631,61.6465,52536.0
2015-12-11 14:00:00,79.27,79.27,79.17,79.21,282831.0,61.6465,61.6465,61.5687,61.5999,282831.0
2015-12-11 15:00:00,79.21,79.25,79.2,79.21,134354.0,61.5999,61.631,61.5921,61.5999,134354.0
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 10:00:00,79.1,79.15,79.1,79.11,79194.0,61.5143,61.5532,61.5143,61.5221,79194.0
2015-12-14 11:00:00,79.12,79.15,79.11,79.15,67983.0,61.5299,61.5532,61.5221,61.5532,67983.0
2015-12-14 12:00:00,79.14,79.15,79.11,79.13,48983.0,61.5454,61.5532,61.5221,61.5376,48983.0
2015-12-14 13:00:00,79.12,79.13,79.11,79.11,59267.0,61.5299,61.5376,61.5221,61.5221,59267.0
2015-12-14 14:00:00,79.12,79.13,79.07,79.07,174595.0,61.5299,61.5376,61.491,61.491,174595.0
2015-12-14 15:00:00,79.08,79.09,79.05,79.08,164928.0,61.4988,61.5065,61.4754,61.4988,164928.0
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 10:00:00,79.01,79.03,78.98,78.99,165050.0,61.4443,61.4599,61.421,61.4288,165050.0
2015-12-15 11:00:00,78.98,79.03,78.98,79.01,110060.0,61.421,61.4599,61.421,61.4443,110060.0
2015-12-15 12:00:00,79.02,79.07,79.0,79.04,263696.0,61.4521,61.491,61.4365,61.4676,263696.0
2015-12-15 13:00:00,79.03,79.05,79.02,79.03,109688.0,61.4599,61.4754,61.4521,61.4599,109688.0
2015-12-15 14:00:00,79.03,79.04,78.99,79.02,183922.0,61.4599,61.4676,61.4288,61.4521,183922.0
2015-12-15 15:00:00,79.02,79.03,78.98,79.0,312634.0,61.4521,61.4599,61.421,61.4365,312634.0
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 10:00:00,78.96,78.98,78.92,78.92,116819.0,61.4054,61.421,61.3743,61.3743,116819.0
2015-12-16 11:00:00,78.93,78.95,78.92,78.93,54560.0,61.3821,61.3977,61.3743,61.3821,54560.0
2015-12-16 12:00:00,78.92,78.94,78.91,78.93,55942.0,61.3743,61.3899,61.3665,61.3821,55942.0
2015-12-16 13:00:00,78.92,78.94,78.92,78.93,66071.0,61.3743,61.3899,61.3743,61.3821,66071.0
2015-12-16 14:00:00,78.92,78.97,78.77,78.92,152053.0,61.3743,61.4132,61.2577,61.3743,152053.0
2015-12-16 15:00:00,78.92,78.98,78.88,78.95,300503.0,61.3743,61.421,61.3432,61.3977,300503.0
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 10:00:00,78.97,78.99,78.94,78.98,175195.0,61.4132,61.4288,61.3899,61.421,175195.0
2015-12-17 11:00:00,78.98,78.98,78.94,78.95,126301.0,61.421,61.421,61.3899,61.3977,126301.0
2015-12-17 12:00:00,78.95,78.96,78.92,78.93,227080.0,61.3977,61.4054,61.3743,61.3821,227080.0
2015-12-17 13:00:00,78.93,78.96,78.92,78.95,143970.0,61.3821,61.4054,61.3743,61.3977,143970.0
2015-12-17 14:00:00,78.95,78.96,78.92,78.92,113948.0,61.3977,61.4054,61.3743,61.3743,113948.0
2015-12-17 15:00:00,78.92,78.93,78.91,78.91,161026.0,61.3743,61.3821,61.3665,61.3665,161026.0
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 10:00:00,78.96,78.99,78.95,78.98,62651.0,61.4054,61.4288,61.3977,61.421,62651.0
2015-12-18 11:00:00,78.98,79.07,78.97,79.06,187919.0,61.421,61.491,61.4132,61.4832,187919.0
2015-12-18 12:00:00,79.06,79.08,79.04,79.06,236759.0,61.4832,61.4988,61.4676,61.4832,236759.0
2015-12-18 13:00:00,79.06,79.07,79.03,79.03,62046.0,61.4832,61.491,61.4599,61.4599,62046.0
2015-12-18 14:00:00,79.03,79.05,79.02,79.03,99453.0,61.4599,61.4754,61.4521,61.4599,99453.0
2015-12-18 15:00:00,79.03,79.07,79.02,79.04,340860.0,61.4599,61.491,61.4521,61.4676,340860.0
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 10:00:00,79.05,79.08,79.04,79.06,91107.0,61.4754,61.4988,61.4676,61.4832,91107.0
2015-12-21 11:00:00,79.06,79.08,79.05,79.07,207465.0,61.4832,61.4988,61.4754,61.491,207465.0
2015-12-21 12:00:00,79.06,79.07,79.05,79.06,47744.0,61.4832,61.491,61.4754,61.4832,47744.0
2015-12-21 13:00:00,79.05,79.06,79.01,79.02,245229.0,61.4754,61.4832,61.4443,61.4521,245229.0
2015-12-21 14:00:00,79.02,79.06,79.02,79.04,279917.0,61.4521,61.4832,61.4521,61.4676,279917.0
2015-12-21 15:00:00,79.05,79.08,79.03,79.03,205976.0,61.4754,61.4988,61.4599,61.4599,205976.0
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 10:00:00,79.03,79.06,79.0,79.06,119818.0,61.4599,61.4832,61.4365,61.4832,119818.0
2015-12-22 11:00:00,79.06,79.07,79.04,79.06,120411.0,61.4832,61.491,61.4676,61.4832,120411.0
2015-12-22 12:00:00,79.05,79.07,79.02,79.06,408818.0,61.4754,61.491,61.4521,61.4832,408818.0
2015-12-22 13:00:00,79.06,79.07,79.02,79.03,148575.0,61.4832,61.491,61.4521,61.4599,148575.0
2015-12-22 14:00:00,79.04,79.1,79.02,79.05,127130.0,61.4676,61.5143,61.4521,61.4754,127130.0
2015-12-22 15:00:00,79.05,79.09,79.04,79.08,209429.0,61.4754,61.5065,61.4676,61.4988,209429.0
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 10:00:00,78.89,78.91,78.87,78.88,117705.0,61.5298,61.5454,61.5142,61.522,117705.0
2015-12-23 11:00:00,78.89,78.96,78.88,78.93,139963.0,61.5298,61.5844,61.522,61.561,139963.0
2015-12-23 12:00:00,78.93,78.95,78.9,78.94,302911.0,61.561,61.5766,61.5376,61.5688,302911.0
2015-12-23 13:00:00,78.95,78.96,78.93,78.96,84383.0,61.5766,61.5844,61.561,61.5844,84383.0
2015-12-23 14:00:00,78.95,78.98,78.9,78.93,409239.0,61.5766,61.6,61.5376,61.561,409239.0
2015-12-23 15:00:00,78.94,78.98,78.92,78.95,349848.0,61.5688,61.6,61.5532,61.5766,349848.0
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 10:00:00,78.97,78.99,78.95,78.96,96038.0,61.5922,61.6078,61.5766,61.5844,96038.0
2015-12-24 11:00:00,78.97,79.0,78.96,79.0,103306.0,61.5922,61.6156,61.5844,61.6156,103306.0
2015-12-24 12:00:00,79.0,79.02,78.98,79.01,116984.0,61.6156,61.6312,61.6,61.6234,116984.0
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 10:00:00,78.98,79.0,78.98,79.0,59893.0,61.6,61.6156,61.6,61.6156,59893.0
2015-12-28 11:00:00,79.0,79.0,78.96,78.96,83001.0,61.6156,61.6156,61.5844,61.5844,83001.0
2015-12-28 12:00:00,78.97,79.0,78.96,78.98,107066.0,61.5922,61.6156,61.5844,61.6,107066.0
2015-12-28 13:00:00,78.99,79.0,78.96,78.96,99874.0,61.6078,61.6156,61.5844,61.5844,99874.0
2015-12-28 14:00:00,78.96,78.97,78.94,78.96,255496.0,61.5844,61.5922,61.5688,61.5844,255496.0
2015-12-28 15:00:00,78.96,78.98,78.92,78.94,173644.0,61.5844,61.6,61.5532,61.5688,173644.0
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 10:00:00,78.9,78.9,78.86,78.88,47048.0,61.5376,61.5376,61.5064,61.522,47048.0
2015-12-29 11:00:00,78.88,78.93,78.87,78.9,171559.0,61.522,61.561,61.5142,61.5376,171559.0
2015-12-29 12:00:00,78.92,78.92,78.89,78.91,35503.0,61.5532,61.5532,61.5298,61.5454,35503.0
2015-12-29 13:00:00,78.91,78.91,78.87,78.87,113876.0,61.5454,61.5454,61.5142,61.5142,113876.0
2015-12-29 14:00:00,78.88,78.88,78.82,78.84,234048.0,61.522,61.522,61.4752,61.4908,234048.0
2015-12-29 15:00:00,78.84,78.87,78.83,78.84,244103.0,61.4908,61.5142,61.483,61.4908,244103.0
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 10:00:00,78.85,78.87,78.82,78.85,166221.0,61.4986,61.5142,61.4752,61.4986,166221.0
2015-12-30 11:00:00,78.84,78.86,78.84,78.85,83052.0,61.4908,61.5064,61.4908,61.4986,83052.0
2015-12-30 12:00:00,78.85,78.87,78.83,78.87,200473.0,61.4986,61.5142,61.483,61.5142,200473.0
2015-12-30 13:00:00,78.87,78.88,78.85,78.88,102622.0,61.5142,61.522,61.4986,61.522,102622.0
2015-12-30 14:00:00,78.88,78.9,78.84,78.87,202785.0,61.522,61.5376,61.4908,61.5142,202785.0
2015-12-30 15:00:00,78.88,78.9,78.86,78.88,253532.0,61.522,61.5376,61.5064,61.522,253532.0
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 10:00:00,78.92,78.95,78.9,78.95,175312.0,61.5532,61.5766,61.5376,61.5766,175312.0
2015-12-31 11:00:00,78.95,78.97,78.91,78.92,135137.0,61.5766,61.5922,61.5454,61.5532,135137.0
2015-12-31 12:00:00,78.92,78.95,78.9,78.94,64910.0,61.5532,61.5766,61.5376,61.5688,64910.0
2015-12-31 13:00:00,78.93,78.94,78.9,78.91,93937.0,61.561,61.5688,61.5376,61.5454,93937.0
2015-12-31 14:00:00,78.91,78.98,78.9,78.97,366584.0,61.5454,61.6,61.5376,61.5922,366584.0
2015-12-31 15:00:00,78.97,78.99,78.94,78.98,300851.0,61.5922,61.6078,61.5688,61.6,300851.0
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 10:00:00,78.98,79.02,78.97,79.01,196298.0,61.6,61.6312,61.5922,61.6234,196298.0
2016-01-04 11:00:00,79.0,79.03,78.98,78.99,175147.0,61.6156,61.639,61.6,61.6078,175147.0
2016-01-04 12:00:00,78.99,79.0,78.97,78.97,55348.0,61.6078,61.6156,61.5922,61.5922,55348.0
2016-01-04 13:00:00,78.97,79.01,78.96,78.96,88292.0,61.5922,61.6234,61.5844,61.5844,88292.0
2016-01-04 14:00:00,78.97,78.99,78.94,78.96,74421.0,61.5922,61.6078,61.5688,61.5844,74421.0
2016-01-04 15:00:00,78.96,78.98,78.93,78.94,331363.0,61.5844,61.6,61.561,61.5688,331363.0
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 10:00:00,78.95,78.99,78.94,78.95,343922.0,61.5766,61.6078,61.5688,61.5766,343922.0
2016-01-05 11:00:00,78.95,79.0,78.95,78.98,166525.0,61.5766,61.6156,61.5766,61.6,166525.0
2016-01-05 12:00:00,78.97,79.0,78.96,78.96,154342.0,61.5922,61.6156,61.5844,61.5844,154342.0
2016-01-05 13:00:00,78.96,78.99,78.95,78.98,127233.0,61.5844,61.6078,61.5766,61.6,127233.0
2016-01-05 14:00:00,78.97,78.99,78.96,78.98,83343.0,61.5922,61.6078,61.5844,61.6,83343.0
2016-01-05 15:00:00,78.98,78.99,78.94,78.95,196386.0,61.6,61.6078,61.5688,61.5766,196386.0
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 10:00:00,79.02,79.03,78.95,79.0,113317.0,61.6312,61.639,61.5766,61.6156,113317.0
2016-01-06 11:00:00,79.0,79.0,78.96,78.99,118482.0,61.6156,61.6156,61.5844,61.6078,118482.0
2016-01-06 12:00:00,78.99,79.0,78.99,78.99,38065.0,61.6078,61.6156,61.6078,61.6078,38065.0
2016-01-06 13:00:00,79.0,79.0,78.97,78.98,90226.0,61.6156,61.6156,61.5922,61.6,90226.0
2016-01-06 14:00:00,78.98,79.01,78.98,79.01,100370.0,61.6,61.6234,61.6,61.6234,100370.0
2016-01-06 15:00:00,79.01,79.02,78.96,78.97,535848.0,61.6234,61.6312,61.5844,61.5922,535848.0
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 10:00:00,78.96,79.01,78.95,78.97,166960.0,61.5844,61.6234,61.5766,61.5922,166960.0
2016-01-07 11:00:00,78.97,78.99,78.94,78.96,124519.0,61.5922,61.6078,61.5688,61.5844,124519.0
2016-01-07 12:00:00,78.96,79.0,78.96,78.98,74324.0,61.5844,61.6156,61.5844,61.6,74324.0
2016-01-07 13:00:00,78.98,79.02,78.97,78.99,243743.0,61.6,61.6312,61.5922,61.6078,243743.0
2016-01-07 14:00:00,78.99,79.01,78.99,79.0,82706.0,61.6078,61.6234,61.6078,61.6156,82706.0
2016-01-07 15:00:00,79.0,79.03,78.99,79.0,202529.0,61.6156,61.639,61.6078,61.6156,202529.0
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 10:00:00,79.03,79.07,79.02,79.04,68861.0,61.639,61.6702,61.6312,61.6468,68861.0
2016-01-08 11:00:00,79.03,79.1,79.03,79.08,149223.0,61.639,61.6936,61.639,61.678,149223.0
2016-01-08 12:00:00,79.07,79.08,79.0,79.01,371333.0,61.6702,61.678,61.6156,61.6234,371333.0
2016-01-08 13:00:00,79.0,79.04,79.0,79.04,105820.0,61.6156,61.6468,61.6156,61.6468,105820.0
2016-01-08 14:00:00,79.04,79.05,79.02,79.02,100107.0,61.6468,61.6546,61.6312,61.6312,100107.0
2016-01-08 15:00:00,79.02,79.04,79.0,79.02,180978.0,61.6312,61.6468,61.6156,61.6312,180978.0
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 10:00:00,79.03,79.06,79.02,79.06,84890.0,61.639,61.6624,61.6312,61.6624,84890.0
2016-01-11 11:00:00,79.07,79.1,79.06,79.08,56461.0,61.6702,61.6936,61.6624,61.678,56461.0
2016-01-11 12:00:00,79.07,79.1,79.05,79.06,70702.0,61.6702,61.6936,61.6546,61.6624,70702.0
2016-01-11 13:00:00,79.05,79.1,79.05,79.1,85870.0,61.6546,61.6936,61.6546,61.6936,85870.0
2016-01-11 14:00:00,79.09,79.1,79.08,79.08,94153.0,61.6858,61.6936,61.678,61.678,94153.0
2016-01-11 15:00:00,79.08,79.1,79.06,79.08,119467.0,61.678,61.6936,61.6624,61.678,119467.0
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 10:00:00,79.07,79.08,79.04,79.07,97540.0,61.6702,61.678,61.6468,61.6702,97540.0
2016-01-12 11:00:00,79.07,79.1,79.06,79.09,77824.0,61.6702,61.6936,61.6624,61.6858,77824.0
2016-01-12 12:00:00,79.09,79.13,79.07,79.11,176732.0,61.6858,61.717,61.6702,61.7014,176732.0
2016-01-12 13:00:00,79.12,79.14,79.09,79.14,88711.0,61.7092,61.7248,61.6858,61.7248,88711.0
2016-01-12 14:00:00,79.14,79.15,79.08,79.08,152037.0,61.7248,61.7326,61.678,61.678,152037.0
2016-01-12 15:00:00,79.09,79.09,79.06,79.07,88072.0,61.6858,61.6858,61.6624,61.6702,88072.0
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 10:00:00,79.07,79.09,79.05,79.08,47036.0,61.6702,61.6858,61.6546,61.678,47036.0
2016-01-13 11:00:00,79.08,79.08,79.04,79.06,113762.0,61.678,61.678,61.6468,61.6624,113762.0
2016-01-13 12:00:00,79.07,79.1,79.06,79.08,124541.0,61.6702,61.6936,61.6624,61.678,124541.0
2016-01-13 13:00:00,79.08,79.1,79.06,79.1,108392.0,61.678,61.6936,61.6624,61.6936,108392.0
2016-01-13 14:00:00,79.09,79.15,79.07,79.07,249554.0,61.6858,61.7326,61.6702,61.6702,249554.0
2016-01-13 15:00:00,79.07,79.12,79.06,79.09,418509.0,61.6702,61.7092,61.6624,61.6858,418509.0
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 10:00:00,79.08,79.1,79.05,79.08,180651.0,61.678,61.6936,61.6546,61.678,180651.0
2016-01-14 11:00:00,79.08,79.1,79.05,79.09,216295.0,61.678,61.6936,61.6546,61.6858,216295.0
2016-01-14 12:00:00,79.1,79.11,79.06,79.08,72169.0,61.6936,61.7014,61.6624,61.678,72169.0
2016-01-14 13:00:00,79.08,79.09,79.03,79.06,113053.0,61.678,61.6858,61.639,61.6624,113053.0
2016-01-14 14:00:00,79.06,79.13,79.05,79.08,127478.0,61.6624,61.717,61.6546,61.678,127478.0
2016-01-14 15:00:00,79.08,79.12,79.06,79.06,187427.0,61.678,61.7092,61.6624,61.6624,187427.0
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 10:00:00,79.09,79.14,79.08,79.13,166909.0,61.6858,61.7248,61.678,61.717,166909.0
2016-01-15 11:00:00,79.15,79.17,79.07,79.11,206251.0,61.7326,61.7482,61.6702,61.7014,206251.0
2016-01-15 12:00:00,79.11,79.14,79.09,79.13,99339.0,61.7014,61.7248,61.6858,61.717,99339.0
2016-01-15 13:00:00,79.12,79.13,79.04,79.06,96981.0,61.7092,61.717,61.6468,61.6624,96981.0
2016-01-15 14:00:00,79.06,79.09,79.04,79.06,121171.0,61.6624,61.6858,61.6468,61.6624,121171.0
2016-01-15 15:00:00,79.06,79.09,79.03,79.09,106000.0,61.6624,61.6858,61.639,61.6858,106000.0
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 10:00:00,79.01,79.06,79.0,79.01,260420.0,61.6234,61.6624,61.6156,61.6234,260420.0
2016-01-19 11:00:00,79.02,79.02,79.0,79.01,78880.0,61.6312,61.6312,61.6156,61.6234,78880.0
2016-01-19 12:00:00,79.0,79.03,79.0,79.01,84119.0,61.6156,61.639,61.6156,61.6234,84119.0
2016-01-19 13:00:00,79.01,79.09,79.01,79.07,359070.0,61.6234,61.6858,61.6234,61.6702,359070.0
2016-01-19 14:00:00,79.07,79.12,79.07,79.09,575327.0,61.6702,61.7092,61.6702,61.6858,575327.0
2016-01-19 15:00:00,79.08,79.09,79.04,79.06,231258.0,61.678,61.6858,61.6468,61.6624,231258.0
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 10:00:00,79.04,79.04,78.96,78.98,95234.0,61.6468,61.6468,61.5844,61.6,95234.0
2016-01-20 11:00:00,78.98,79.03,78.97,78.99,295352.0,61.6,61.639,61.5922,61.6078,295352.0
2016-01-20 12:00:00,79.0,79.06,78.97,79.04,659677.0,61.6156,61.6624,61.5922,61.6468,659677.0
2016-01-20 13:00:00,79.05,79.06,79.01,79.01,161286.0,61.6546,61.6624,61.6234,61.6234,161286.0
2016-01-20 14:00:00,79.03,79.05,78.99,79.01,240989.0,61.639,61.6546,61.6078,61.6234,240989.0
2016-01-20 15:00:00,79.01,79.16,79.0,79.06,1220264.0,61.6234,61.7404,61.6156,61.6624,1220264.0
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 10:00:00,79.06,79.08,79.03,79.07,72351.0,61.6624,61.678,61.639,61.6702,72351.0
2016-01-21 11:00:00,79.06,79.09,79.03,79.07,59517.0,61.6624,61.6858,61.639,61.6702,59517.0
2016-01-21 12:00:00,79.08,79.09,79.03,79.07,94353.0,61.678,61.6858,61.639,61.6702,94353.0
2016-01-21 13:00:00,79.07,79.07,79.0,79.02,87449.0,61.6702,61.6702,61.6156,61.6312,87449.0
2016-01-21 14:00:00,79.01,79.09,79.01,79.07,308717.0,61.6234,61.6858,61.6234,61.6702,308717.0
2016-01-21 15:00:00,79.07,79.08,79.05,79.06,177173.0,61.6702,61.678,61.6546,61.6624,177173.0
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 10:00:00,79.01,79.06,78.98,79.05,125733.0,61.6234,61.6624,61.6,61.6546,125733.0
2016-01-22 11:00:00,79.05,79.06,79.03,79.06,70924.0,61.6546,61.6624,61.639,61.6624,70924.0
2016-01-22 12:00:00,79.06,79.06,79.03,79.06,68682.0,61.6624,61.6624,61.639,61.6624,68682.0
2016-01-22 13:00:00,79.06,79.09,78.96,79.05,321733.0,61.6624,61.6858,61.5844,61.6546,321733.0
2016-01-22 14:00:00,79.05,79.05,79.02,79.04,74549.0,61.6546,61.6546,61.6312,61.6468,74549.0
2016-01-22 15:00:00,79.04,79.06,79.03,79.04,143535.0,61.6468,61.6624,61.639,61.6468,143535.0
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 10:00:00,79.03,79.04,79.0,79.02,72126.0,61.639,61.6468,61.6156,61.6312,72126.0
2016-01-25 11:00:00,79.01,79.03,79.0,79.02,31907.0,61.6234,61.639,61.6156,61.6312,31907.0
2016-01-25 12:00:00,79.02,79.03,79.01,79.02,74294.0,61.6312,61.639,61.6234,61.6312,74294.0
2016-01-25 13:00:00,79.02,79.04,79.0,79.02,164971.0,61.6312,61.6468,61.6156,61.6312,164971.0
2016-01-25 14:00:00,79.03,79.05,79.02,79.04,63983.0,61.639,61.6546,61.6312,61.6468,63983.0
2016-01-25 15:00:00,79.05,79.05,79.0,79.01,255370.0,61.6546,61.6546,61.6156,61.6234,255370.0
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 10:00:00,79.02,79.04,79.0,79.03,81853.0,61.6312,61.6468,61.6156,61.639,81853.0
2016-01-26 11:00:00,79.03,79.08,79.02,79.05,106884.0,61.639,61.678,61.6312,61.6546,106884.0
2016-01-26 12:00:00,79.06,79.08,79.05,79.07,70102.0,61.6624,61.678,61.6546,61.6702,70102.0
2016-01-26 13:00:00,79.07,79.09,79.07,79.09,77161.0,61.6702,61.6858,61.6702,61.6858,77161.0
2016-01-26 14:00:00,79.08,79.11,79.06,79.06,370855.0,61.678,61.7014,61.6624,61.6624,370855.0
2016-01-26 15:00:00,79.06,79.09,79.04,79.05,255350.0,61.6624,61.6858,61.6468,61.6546,255350.0
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 10:00:00,79.01,79.01,78.98,78.99,62953.0,61.6234,61.6234,61.6,61.6078,62953.0
2016-01-27 11:00:00,78.99,79.01,78.98,79.01,126404.0,61.6078,61.6234,61.6,61.6234,126404.0
2016-01-27 12:00:00,79.01,79.02,79.0,79.01,66125.0,61.6234,61.6312,61.6156,61.6234,66125.0
2016-01-27 13:00:00,79.0,79.02,78.98,78.98,135979.0,61.6156,61.6312,61.6,61.6,135979.0
2016-01-27 14:00:00,78.99,79.1,78.99,79.09,132234.0,61.6078,61.6936,61.6078,61.6858,132234.0
2016-01-27 15:00:00,79.09,79.09,78.98,79.01,452284.0,61.6858,61.6858,61.6,61.6234,452284.0
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 10:00:00,79.04,79.07,79.0,79.01,475624.0,61.6468,61.6702,61.6156,61.6234,475624.0
2016-01-28 11:00:00,79.01,79.04,79.0,79.03,123817.0,61.6234,61.6468,61.6156,61.639,123817.0
2016-01-28 12:00:00,79.03,79.04,78.99,79.03,82370.0,61.639,61.6468,61.6078,61.639,82370.0
2016-01-28 13:00:00,79.02,79.07,79.02,79.06,95686.0,61.6312,61.6702,61.6312,61.6624,95686.0
2016-01-28 14:00:00,79.06,79.07,79.04,79.05,105258.0,61.6624,61.6702,61.6468,61.6546,105258.0
2016-01-28 15:00:00,79.06,79.07,79.01,79.04,325575.0,61.6624,61.6702,61.6234,61.6468,325575.0
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 10:00:00,79.12,79.14,79.08,79.12,142763.0,61.7092,61.7248,61.678,61.7092,142763.0
2016-01-29 11:00:00,79.11,79.14,79.11,79.13,107979.0,61.7014,61.7248,61.7014,61.717,107979.0
2016-01-29 12:00:00,79.14,79.17,79.12,79.15,239179.0,61.7248,61.7482,61.7092,61.7326,239179.0
2016-01-29 13:00:00,79.16,79.17,79.13,79.15,104632.0,61.7404,61.7482,61.717,61.7326,104632.0
2016-01-29 14:00:00,79.16,79.21,79.14,79.21,134828.0,61.7404,61.7794,61.7248,61.7794,134828.0
2016-01-29 15:00:00,79.21,79.21,79.16,79.16,321057.0,61.7794,61.7794,61.7404,61.7404,321057.0
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 10:00:00,79.04,79.04,78.95,78.95,155108.0,61.7334,61.7334,61.6631,61.6631,155108.0
2016-02-01 11:00:00,78.96,79.0,78.94,78.96,120767.0,61.671,61.7022,61.6553,61.671,120767.0
2016-02-01 12:00:00,78.94,78.98,78.92,78.96,224425.0,61.6553,61.6866,61.6397,61.671,224425.0
2016-02-01 13:00:00,78.95,78.96,78.91,78.93,423120.0,61.6631,61.671,61.6319,61.6475,423120.0
2016-02-01 14:00:00,78.93,78.93,78.87,78.89,146902.0,61.6475,61.6475,61.6007,61.6163,146902.0
2016-02-01 15:00:00,78.89,78.95,78.88,78.93,404628.0,61.6163,61.6631,61.6085,61.6475,404628.0
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 10:00:00,78.99,79.0,78.96,78.97,42314.0,61.6944,61.7022,61.671,61.6788,42314.0
2016-02-02 11:00:00,78.97,79.01,78.97,78.98,75303.0,61.6788,61.71,61.6788,61.6866,75303.0
2016-02-02 12:00:00,78.99,79.01,78.98,79.0,109092.0,61.6944,61.71,61.6866,61.7022,109092.0
2016-02-02 13:00:00,79.0,79.01,78.95,78.98,139367.0,61.7022,61.71,61.6631,61.6866,139367.0
2016-02-02 14:00:00,78.99,78.99,78.96,78.99,138411.0,61.6944,61.6944,61.671,61.6944,138411.0
2016-02-02 15:00:00,79.01,79.05,78.99,79.03,345119.0,61.71,61.7412,61.6944,61.7256,345119.0
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 10:00:00,79.04,79.12,79.04,79.04,300633.0,61.7334,61.7959,61.7334,61.7334,300633.0
2016-02-03 11:00:00,79.04,79.06,79.0,79.03,281121.0,61.7334,61.7491,61.7022,61.7256,281121.0
2016-02-03 12:00:00,79.02,79.03,79.01,79.01,77689.0,61.7178,61.7256,61.71,61.71,77689.0
2016-02-03 13:00:00,79.01,79.05,79.0,79.03,107798.0,61.71,61.7412,61.7022,61.7256,107798.0
2016-02-03 14:00:00,79.04,79.05,78.98,78.99,488616.0,61.7334,61.7412,61.6866,61.6944,488616.0
2016-02-03 15:00:00,78.99,79.04,78.95,79.02,388450.0,61.6944,61.7334,61.6631,61.7178,388450.0
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 10:00:00,79.03,79.05,78.99,79.0,61414.0,61.7256,61.7412,61.6944,61.7022,61414.0
2016-02-04 11:00:00,79.0,79.02,78.99,79.0,65660.0,61.7022,61.7178,61.6944,61.7022,65660.0
2016-02-04 12:00:00,79.0,79.03,78.98,79.01,92680.0,61.7022,61.7256,61.6866,61.71,92680.0
2016-02-04 13:00:00,79.02,79.02,78.98,79.0,101624.0,61.7178,61.7178,61.6866,61.7022,101624.0
2016-02-04 14:00:00,79.0,79.01,78.96,78.98,280629.0,61.7022,61.71,61.671,61.6866,280629.0
2016-02-04 15:00:00,78.98,79.1,78.98,79.07,458843.0,61.6866,61.7803,61.6866,61.7569,458843.0
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 10:00:00,79.0,79.02,78.93,78.96,57493.0,61.7022,61.7178,61.6475,61.671,57493.0
2016-02-05 11:00:00,78.95,78.98,78.94,78.95,78015.0,61.6631,61.6866,61.6553,61.6631,78015.0
2016-02-05 12:00:00,78.96,78.99,78.94,78.98,73204.0,61.671,61.6944,61.6553,61.6866,73204.0
2016-02-05 13:00:00,78.98,79.02,78.97,79.02,74595.0,61.6866,61.7178,61.6788,61.7178,74595.0
2016-02-05 14:00:00,79.02,79.03,78.98,78.99,73609.0,61.7178,61.7256,61.6866,61.6944,73609.0
2016-02-05 15:00:00,79.0,79.02,78.98,79.0,142251.0,61.7022,61.7178,61.6866,61.7022,142251.0
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 10:00:00,79.03,79.07,79.01,79.04,134193.0,61.7256,61.7569,61.71,61.7334,134193.0
2016-02-08 11:00:00,79.04,79.06,79.03,79.04,81189.0,61.7334,61.7491,61.7256,61.7334,81189.0
2016-02-08 12:00:00,79.05,79.07,79.04,79.06,63151.0,61.7412,61.7569,61.7334,61.7491,63151.0
2016-02-08 13:00:00,79.07,79.07,79.03,79.06,78476.0,61.7569,61.7569,61.7256,61.7491,78476.0
2016-02-08 14:00:00,79.06,79.09,79.03,79.04,96309.0,61.7491,61.7725,61.7256,61.7334,96309.0
2016-02-08 15:00:00,79.04,79.09,79.04,79.07,117742.0,61.7334,61.7725,61.7334,61.7569,117742.0
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 10:00:00,79.08,79.12,79.07,79.12,113386.0,61.7647,61.7959,61.7569,61.7959,113386.0
2016-02-09 11:00:00,79.12,79.12,79.08,79.11,114166.0,61.7959,61.7959,61.7647,61.7881,114166.0
2016-02-09 12:00:00,79.11,79.13,79.09,79.13,84350.0,61.7881,61.8037,61.7725,61.8037,84350.0
2016-02-09 13:00:00,79.13,79.13,79.08,79.11,167409.0,61.8037,61.8037,61.7647,61.7881,167409.0
2016-02-09 14:00:00,79.11,79.13,79.07,79.12,155457.0,61.7881,61.8037,61.7569,61.7959,155457.0
2016-02-09 15:00:00,79.12,79.13,79.05,79.06,393676.0,61.7959,61.8037,61.7412,61.7491,393676.0
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 10:00:00,79.07,79.09,79.03,79.03,80157.0,61.7569,61.7725,61.7256,61.7256,80157.0
2016-02-10 11:00:00,79.04,79.08,79.03,79.06,61414.0,61.7334,61.7647,61.7256,61.7491,61414.0
2016-02-10 12:00:00,79.05,79.07,79.0,79.0,54349.0,61.7412,61.7569,61.7022,61.7022,54349.0
2016-02-10 13:00:00,79.01,79.01,79.0,79.01,125138.0,61.71,61.71,61.7022,61.71,125138.0
2016-02-10 14:00:00,79.01,79.06,79.0,79.05,128678.0,61.71,61.7491,61.7022,61.7412,128678.0
2016-02-10 15:00:00,79.05,79.05,79.01,79.03,188130.0,61.7412,61.7412,61.71,61.7256,188130.0
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 10:00:00,79.05,79.08,79.03,79.08,84148.0,61.7412,61.7647,61.7256,61.7647,84148.0
2016-02-11 11:00:00,79.08,79.1,79.05,79.06,95491.0,61.7647,61.7803,61.7412,61.7491,95491.0
2016-02-11 12:00:00,79.06,79.07,79.02,79.02,65709.0,61.7491,61.7569,61.7178,61.7178,65709.0
2016-02-11 13:00:00,79.02,79.04,78.97,79.01,83632.0,61.7178,61.7334,61.6788,61.71,83632.0
2016-02-11 14:00:00,79.02,79.04,78.98,79.0,96144.0,61.7178,61.7334,61.6866,61.7022,96144.0
2016-02-11 15:00:00,79.0,79.04,78.98,79.0,200216.0,61.7022,61.7334,61.6866,61.7022,200216.0
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 10:00:00,78.92,78.96,78.85,78.9,109170.0,61.6397,61.671,61.585,61.6241,109170.0
2016-02-12 11:00:00,78.89,78.91,78.85,78.89,136375.0,61.6163,61.6319,61.585,61.6163,136375.0
2016-02-12 12:00:00,78.88,78.91,78.88,78.88,32390.0,61.6085,61.6319,61.6085,61.6085,32390.0
2016-02-12 13:00:00,78.89,78.9,78.87,78.87,60246.0,61.6163,61.6241,61.6007,61.6007,60246.0
2016-02-12 14:00:00,78.87,78.88,78.83,78.87,326785.0,61.6007,61.6085,61.5694,61.6007,326785.0
2016-02-12 15:00:00,78.87,78.87,78.84,78.85,129136.0,61.6007,61.6007,61.5772,61.585,129136.0
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 10:00:00,78.83,78.85,78.81,78.82,187774.0,61.5694,61.585,61.5538,61.5616,187774.0
2016-02-16 11:00:00,78.82,78.86,78.81,78.81,86618.0,61.5616,61.5928,61.5538,61.5538,86618.0
2016-02-16 12:00:00,78.81,78.83,78.8,78.81,90951.0,61.5538,61.5694,61.546,61.5538,90951.0
2016-02-16 13:00:00,78.81,78.81,78.79,78.79,66878.0,61.5538,61.5538,61.5382,61.5382,66878.0
2016-02-16 14:00:00,78.8,78.81,78.78,78.8,79746.0,61.546,61.5538,61.5304,61.546,79746.0
2016-02-16 15:00:00,78.8,78.82,78.76,78.77,224777.0,61.546,61.5616,61.5147,61.5226,224777.0
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 10:00:00,78.8,78.81,78.77,78.78,54973.0,61.546,61.5538,61.5226,61.5304,54973.0
2016-02-17 11:00:00,78.78,78.78,78.75,78.77,118105.0,61.5304,61.5304,61.5069,61.5226,118105.0
2016-02-17 12:00:00,78.77,78.79,78.76,78.78,78090.0,61.5226,61.5382,61.5147,61.5304,78090.0
2016-02-17 13:00:00,78.78,78.79,78.75,78.78,131286.0,61.5304,61.5382,61.5069,61.5304,131286.0
2016-02-17 14:00:00,78.8,78.82,78.76,78.81,161999.0,61.546,61.5616,61.5147,61.5538,161999.0
2016-02-17 15:00:00,78.79,78.83,78.79,78.83,106120.0,61.5382,61.5694,61.5382,61.5694,106120.0
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 10:00:00,78.9,78.91,78.86,78.88,48733.0,61.6241,61.6319,61.5928,61.6085,48733.0
2016-02-18 11:00:00,78.88,78.92,78.87,78.9,90216.0,61.6085,61.6397,61.6007,61.6241,90216.0
2016-02-18 12:00:00,78.9,78.93,78.9,78.92,80461.0,61.6241,61.6475,61.6241,61.6397,80461.0
2016-02-18 13:00:00,78.91,78.93,78.9,78.91,85637.0,61.6319,61.6475,61.6241,61.6319,85637.0
2016-02-18 14:00:00,78.91,78.95,78.91,78.95,67790.0,61.6319,61.6631,61.6319,61.6631,67790.0
2016-02-18 15:00:00,78.95,78.98,78.93,78.94,73646.0,61.6631,61.6866,61.6475,61.6553,73646.0
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 10:00:00,78.97,78.99,78.96,78.99,57530.0,61.6788,61.6944,61.671,61.6944,57530.0
2016-02-19 11:00:00,78.98,79.0,78.96,78.96,65039.0,61.6866,61.7022,61.671,61.671,65039.0
2016-02-19 12:00:00,78.98,78.98,78.91,78.92,116256.0,61.6866,61.6866,61.6319,61.6397,116256.0
2016-02-19 13:00:00,78.92,78.94,78.9,78.92,104201.0,61.6397,61.6553,61.6241,61.6397,104201.0
2016-02-19 14:00:00,78.93,78.96,78.9,78.95,310226.0,61.6475,61.671,61.6241,61.6631,310226.0
2016-02-19 15:00:00,78.95,78.96,78.9,78.92,373612.0,61.6631,61.671,61.6241,61.6397,373612.0
2016-02-22 09:30:00,78.94,78.96,78.93,78.94,39403.0,61.6553,61.671,61.6475,61.6553,39403.0
2016-02-22 10:00:00,78.95,78.96,78.93,78.95,86008.0,61.6631,61.671,61.6475,61.6631,86008.0
2016-02-22 11:00:00,78.95,78.96,78.94,78.95,83042.0,61.6631,61.671,61.6553,61.6631,83042.0
2016-02-22 12:00:00,78.94,78.96,78.91,78.95,94824.0,61.6553,61.671,61.6319,61.6631,94824.0
2016-02-22 13:00:00,78.96,78.96,78.94,78.94,71959.0,61.671,61.671,61.6553,61.6553,71959.0
2016-02-22 14:00:00,78.95,78.95,78.92,78.92,98874.0,61.6631,61.6631,61.6397,61.6397,98874.0
2016-02-22 15:00:00,78.93,78.93,78.9,78.91,178008.0,61.6475,61.6475,61.6241,61.6319,178008.0
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 10:00:00,78.89,78.95,78.87,78.95,135984.0,61.6163,61.6631,61.6007,61.6631,135984.0
2016-02-23 11:00:00,78.95,78.96,78.93,78.93,59447.0,61.6631,61.671,61.6475,61.6475,59447.0
2016-02-23 12:00:00,78.94,78.96,78.93,78.96,76474.0,61.6553,61.671,61.6475,61.671,76474.0
2016-02-23 13:00:00,78.95,78.98,78.94,78.98,69064.0,61.6631,61.6866,61.6553,61.6866,69064.0
2016-02-23 14:00:00,78.98,78.99,78.97,78.98,106677.0,61.6866,61.6944,61.6788,61.6866,106677.0
2016-02-23 15:00:00,78.98,79.0,78.96,78.98,162387.0,61.6866,61.7022,61.671,61.6866,162387.0
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 10:00:00,79.06,79.08,79.03,79.05,104679.0,61.7491,61.7647,61.7256,61.7412,104679.0
2016-02-24 11:00:00,79.06,79.07,79.03,79.04,102229.0,61.7491,61.7569,61.7256,61.7334,102229.0
2016-02-24 12:00:00,79.04,79.05,79.03,79.04,66379.0,61.7334,61.7412,61.7256,61.7334,66379.0
2016-02-24 13:00:00,79.03,79.08,79.03,79.05,82249.0,61.7256,61.7647,61.7256,61.7412,82249.0
2016-02-24 14:00:00,79.05,79.06,79.0,79.01,255688.0,61.7412,61.7491,61.7022,61.71,255688.0
2016-02-24 15:00:00,79.0,79.05,78.98,79.03,303279.0,61.7022,61.7412,61.6866,61.7256,303279.0
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 10:00:00,79.13,79.13,79.1,79.12,84993.0,61.8037,61.8037,61.7803,61.7959,84993.0
2016-02-25 11:00:00,79.12,79.15,79.11,79.14,65109.0,61.7959,61.8193,61.7881,61.8115,65109.0
2016-02-25 12:00:00,79.14,79.19,79.13,79.19,67063.0,61.8115,61.8506,61.8037,61.8506,67063.0
2016-02-25 13:00:00,79.18,79.21,79.17,79.2,167534.0,61.8428,61.8662,61.835,61.8584,167534.0
2016-02-25 14:00:00,79.2,79.25,79.17,79.25,233408.0,61.8584,61.8975,61.835,61.8975,233408.0
2016-02-25 15:00:00,79.24,79.28,79.23,79.23,264464.0,61.8896,61.9209,61.8818,61.8818,264464.0
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 10:00:00,79.16,79.17,79.14,79.16,85302.0,61.8272,61.835,61.8115,61.8272,85302.0
2016-02-26 11:00:00,79.16,79.18,79.13,79.18,74676.0,61.8272,61.8428,61.8037,61.8428,74676.0
2016-02-26 12:00:00,79.18,79.18,79.14,79.14,60147.0,61.8428,61.8428,61.8115,61.8115,60147.0
2016-02-26 13:00:00,79.14,79.18,79.14,79.18,88457.0,61.8115,61.8428,61.8115,61.8428,88457.0
2016-02-26 14:00:00,79.18,79.29,79.17,79.27,800392.0,61.8428,61.9287,61.835,61.9131,800392.0
2016-02-26 15:00:00,79.27,79.32,79.25,79.25,711880.0,61.9131,61.9521,61.8975,61.8975,711880.0
2016-02-29 09:30:00,79.24,79.31,79.24,79.29,149542.0,61.8896,61.9443,61.8896,61.9287,149542.0
2016-02-29 10:00:00,79.3,79.3,79.22,79.27,317712.0,61.9365,61.9365,61.874,61.9131,317712.0
2016-02-29 11:00:00,79.25,79.28,79.25,79.28,197804.0,61.8975,61.9209,61.8975,61.9209,197804.0
2016-02-29 12:00:00,79.27,79.3,79.23,79.27,660592.0,61.9131,61.9365,61.8818,61.9131,660592.0
2016-02-29 13:00:00,79.27,79.29,79.24,79.27,178370.0,61.9131,61.9287,61.8896,61.9131,178370.0
2016-02-29 14:00:00,79.27,79.3,79.25,79.28,697822.0,61.9131,61.9365,61.8975,61.9209,697822.0
2016-02-29 15:00:00,79.28,79.29,79.21,79.22,491390.0,61.9209,61.9287,61.8662,61.874,491390.0
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 10:00:00,79.17,79.17,79.03,79.05,126357.0,61.9407,61.9407,61.8312,61.8468,126357.0
2016-03-01 11:00:00,79.05,79.06,79.03,79.05,125808.0,61.8468,61.8546,61.8312,61.8468,125808.0
2016-03-01 12:00:00,79.04,79.05,79.0,79.03,213407.0,61.839,61.8468,61.8077,61.8312,213407.0
2016-03-01 13:00:00,79.04,79.06,79.03,79.05,115816.0,61.839,61.8546,61.8312,61.8468,115816.0
2016-03-01 14:00:00,79.05,79.07,79.03,79.04,197018.0,61.8468,61.8625,61.8312,61.839,197018.0
2016-03-01 15:00:00,79.04,79.07,78.96,78.98,440081.0,61.839,61.8625,61.7764,61.792,440081.0
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 10:00:00,78.95,78.96,78.88,78.91,96699.0,61.7686,61.7764,61.7138,61.7373,96699.0
2016-03-02 11:00:00,78.91,78.93,78.9,78.91,139402.0,61.7373,61.7529,61.7294,61.7373,139402.0
2016-03-02 12:00:00,78.91,78.92,78.88,78.89,140084.0,61.7373,61.7451,61.7138,61.7216,140084.0
2016-03-02 13:00:00,78.89,79.05,78.88,78.91,937180.0,61.7216,61.8468,61.7138,61.7373,937180.0
2016-03-02 14:00:00,78.9,78.96,78.89,78.93,436168.0,61.7294,61.7764,61.7216,61.7529,436168.0
2016-03-02 15:00:00,78.93,78.96,78.87,78.9,355425.0,61.7529,61.7764,61.706,61.7294,355425.0
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 10:00:00,78.93,78.93,78.88,78.89,102474.0,61.7529,61.7529,61.7138,61.7216,102474.0
2016-03-03 11:00:00,78.9,78.95,78.89,78.93,156649.0,61.7294,61.7686,61.7216,61.7529,156649.0
2016-03-03 12:00:00,78.93,78.96,78.92,78.95,90847.0,61.7529,61.7764,61.7451,61.7686,90847.0
2016-03-03 13:00:00,78.95,78.98,78.93,78.95,106749.0,61.7686,61.792,61.7529,61.7686,106749.0
2016-03-03 14:00:00,78.94,78.98,78.93,78.96,554634.0,61.7607,61.792,61.7529,61.7764,554634.0
2016-03-03 15:00:00,78.96,79.0,78.88,78.9,263658.0,61.7764,61.8077,61.7138,61.7294,263658.0
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 10:00:00,78.92,78.93,78.89,78.89,64497.0,61.7451,61.7529,61.7216,61.7216,64497.0
2016-03-04 11:00:00,78.9,78.97,78.89,78.95,396157.0,61.7294,61.7842,61.7216,61.7686,396157.0
2016-03-04 12:00:00,78.94,78.97,78.93,78.96,67215.0,61.7607,61.7842,61.7529,61.7764,67215.0
2016-03-04 13:00:00,78.96,78.98,78.94,78.98,177627.0,61.7764,61.792,61.7607,61.792,177627.0
2016-03-04 14:00:00,78.97,79.06,78.96,79.04,222378.0,61.7842,61.8546,61.7764,61.839,222378.0
2016-03-04 15:00:00,79.04,79.08,78.95,78.99,603717.0,61.839,61.8703,61.7686,61.7999,603717.0
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 10:00:00,78.96,79.0,78.95,78.97,201962.0,61.7764,61.8077,61.7686,61.7842,201962.0
2016-03-07 11:00:00,78.97,79.01,78.97,79.0,172487.0,61.7842,61.8155,61.7842,61.8077,172487.0
2016-03-07 12:00:00,78.99,79.0,78.98,78.98,39168.0,61.7999,61.8077,61.792,61.792,39168.0
2016-03-07 13:00:00,78.99,78.99,78.98,78.98,39643.0,61.7999,61.7999,61.792,61.792,39643.0
2016-03-07 14:00:00,78.98,78.99,78.98,78.98,83357.0,61.792,61.7999,61.792,61.792,83357.0
2016-03-07 15:00:00,78.98,79.0,78.92,78.95,249965.0,61.792,61.8077,61.7451,61.7686,249965.0
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 10:00:00,79.03,79.06,79.03,79.06,68692.0,61.8312,61.8546,61.8312,61.8546,68692.0
2016-03-08 11:00:00,79.06,79.07,79.02,79.04,97718.0,61.8546,61.8625,61.8233,61.839,97718.0
2016-03-08 12:00:00,79.03,79.05,79.01,79.02,49900.0,61.8312,61.8468,61.8155,61.8233,49900.0
2016-03-08 13:00:00,79.03,79.04,79.01,79.03,46352.0,61.8312,61.839,61.8155,61.8312,46352.0
2016-03-08 14:00:00,79.03,79.04,79.01,79.03,85530.0,61.8312,61.839,61.8155,61.8312,85530.0
2016-03-08 15:00:00,79.03,79.04,79.01,79.01,180208.0,61.8312,61.839,61.8155,61.8155,180208.0
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 10:00:00,79.04,79.06,79.01,79.03,71538.0,61.839,61.8546,61.8155,61.8312,71538.0
2016-03-09 11:00:00,79.03,79.05,79.01,79.03,170399.0,61.8312,61.8468,61.8155,61.8312,170399.0
2016-03-09 12:00:00,79.03,79.04,79.01,79.02,52376.0,61.8312,61.839,61.8155,61.8233,52376.0
2016-03-09 13:00:00,79.02,79.03,79.01,79.02,32598.0,61.8233,61.8312,61.8155,61.8233,32598.0
2016-03-09 14:00:00,79.02,79.04,79.01,79.03,116702.0,61.8233,61.839,61.8155,61.8312,116702.0
2016-03-09 15:00:00,79.04,79.07,79.03,79.06,146012.0,61.839,61.8625,61.8312,61.8546,146012.0
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 10:00:00,79.09,79.1,79.04,79.05,85294.0,61.8781,61.8859,61.839,61.8468,85294.0
2016-03-10 11:00:00,79.07,79.09,79.01,79.06,112268.0,61.8625,61.8781,61.8155,61.8546,112268.0
2016-03-10 12:00:00,79.06,79.1,79.02,79.1,94403.0,61.8546,61.8859,61.8233,61.8859,94403.0
2016-03-10 13:00:00,79.1,79.11,79.07,79.1,128684.0,61.8859,61.8937,61.8625,61.8859,128684.0
2016-03-10 14:00:00,79.1,79.17,79.1,79.12,93483.0,61.8859,61.9407,61.8859,61.9016,93483.0
2016-03-10 15:00:00,79.12,79.13,79.07,79.09,95850.0,61.9016,61.9094,61.8625,61.8781,95850.0
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 10:00:00,79.11,79.16,79.09,79.1,75310.0,61.8937,61.9329,61.8781,61.8859,75310.0
2016-03-11 11:00:00,79.1,79.14,79.09,79.13,50720.0,61.8859,61.9172,61.8781,61.9094,50720.0
2016-03-11 12:00:00,79.13,79.15,79.12,79.15,42555.0,61.9094,61.925,61.9016,61.925,42555.0
2016-03-11 13:00:00,79.14,79.17,79.14,79.16,76251.0,61.9172,61.9407,61.9172,61.9329,76251.0
2016-03-11 14:00:00,79.16,79.19,79.13,79.16,126462.0,61.9329,61.9563,61.9094,61.9329,126462.0
2016-03-11 15:00:00,79.15,79.16,79.13,79.14,181491.0,61.925,61.9329,61.9094,61.9172,181491.0
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 10:00:00,79.09,79.14,79.09,79.14,96409.0,61.8781,61.9172,61.8781,61.9172,96409.0
2016-03-14 11:00:00,79.14,79.17,79.12,79.17,85779.0,61.9172,61.9407,61.9016,61.9407,85779.0
2016-03-14 12:00:00,79.17,79.17,79.15,79.17,45542.0,61.9407,61.9407,61.925,61.9407,45542.0
2016-03-14 13:00:00,79.17,79.18,79.11,79.14,88306.0,61.9407,61.9485,61.8937,61.9172,88306.0
2016-03-14 14:00:00,79.15,79.18,79.15,79.18,85139.0,61.925,61.9485,61.925,61.9485,85139.0
2016-03-14 15:00:00,79.18,79.21,79.15,79.2,146493.0,61.9485,61.972,61.925,61.9642,146493.0
2016-03-15 09:30:00,79.23,79.27,79.19,79.25,85382.0,61.9876,62.0189,61.9563,62.0033,85382.0
2016-03-15 10:00:00,79.23,79.26,79.22,79.22,94748.0,61.9876,62.0111,61.9798,61.9798,94748.0
2016-03-15 11:00:00,79.22,79.28,79.22,79.28,428136.0,61.9798,62.0268,61.9798,62.0268,428136.0
2016-03-15 12:00:00,79.28,79.29,79.21,79.26,1157382.0,62.0268,62.0346,61.972,62.0111,1157382.0
2016-03-15 13:00:00,79.26,79.28,79.22,79.25,545468.0,62.0111,62.0268,61.9798,62.0033,545468.0
2016-03-15 14:00:00,79.25,79.27,79.24,79.25,282930.0,62.0033,62.0189,61.9955,62.0033,282930.0
2016-03-15 15:00:00,79.27,79.27,79.2,79.2,249960.0,62.0189,62.0189,61.9642,61.9642,249960.0
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 10:00:00,79.19,79.23,79.17,79.2,67839.0,61.9563,61.9876,61.9407,61.9642,67839.0
2016-03-16 11:00:00,79.21,79.21,79.17,79.19,231916.0,61.972,61.972,61.9407,61.9563,231916.0
2016-03-16 12:00:00,79.2,79.21,79.19,79.19,30385.0,61.9642,61.972,61.9563,61.9563,30385.0
2016-03-16 13:00:00,79.19,79.2,79.14,79.18,52718.0,61.9563,61.9642,61.9172,61.9485,52718.0
2016-03-16 14:00:00,79.19,79.43,79.18,79.41,145427.0,61.9563,62.1441,61.9485,62.1285,145427.0
2016-03-16 15:00:00,79.41,79.53,79.4,79.48,127161.0,62.1285,62.2223,62.1206,62.1832,127161.0
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 10:00:00,79.55,79.57,79.5,79.53,168523.0,62.238,62.2536,62.1989,62.2223,168523.0
2016-03-17 11:00:00,79.55,79.58,79.51,79.53,244490.0,62.238,62.2615,62.2067,62.2223,244490.0
2016-03-17 12:00:00,79.54,79.63,79.53,79.61,116459.0,62.2302,62.3006,62.2223,62.2849,116459.0
2016-03-17 13:00:00,79.6,79.64,79.58,79.58,129246.0,62.2771,62.3084,62.2615,62.2615,129246.0
2016-03-17 14:00:00,79.6,79.6,79.57,79.59,102716.0,62.2771,62.2771,62.2536,62.2693,102716.0
2016-03-17 15:00:00,79.6,79.64,79.57,79.6,198032.0,62.2771,62.3084,62.2536,62.2771,198032.0
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 10:00:00,79.64,79.71,79.61,79.68,256415.0,62.3084,62.3632,62.2849,62.3397,256415.0
2016-03-18 11:00:00,79.68,79.68,79.62,79.68,160663.0,62.3397,62.3397,62.2928,62.3397,160663.0
2016-03-18 12:00:00,79.67,79.68,79.65,79.66,103085.0,62.3319,62.3397,62.3162,62.3241,103085.0
2016-03-18 13:00:00,79.66,79.67,79.61,79.66,107565.0,62.3241,62.3319,62.2849,62.3241,107565.0
2016-03-18 14:00:00,79.65,79.68,79.61,79.62,191465.0,62.3162,62.3397,62.2849,62.2928,191465.0
2016-03-18 15:00:00,79.62,79.67,79.59,79.65,217247.0,62.2928,62.3319,62.2693,62.3162,217247.0
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 10:00:00,79.62,79.65,79.59,79.62,44841.0,62.2928,62.3162,62.2693,62.2928,44841.0
2016-03-21 11:00:00,79.61,79.63,79.59,79.6,62638.0,62.2849,62.3006,62.2693,62.2771,62638.0
2016-03-21 12:00:00,79.59,79.62,79.59,79.61,111546.0,62.2693,62.2928,62.2693,62.2849,111546.0
2016-03-21 13:00:00,79.62,79.62,79.6,79.61,57006.0,62.2928,62.2928,62.2771,62.2849,57006.0
2016-03-21 14:00:00,79.61,79.61,79.57,79.6,90267.0,62.2849,62.2849,62.2536,62.2771,90267.0
2016-03-21 15:00:00,79.6,79.62,79.58,79.59,137765.0,62.2771,62.2928,62.2615,62.2693,137765.0
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 10:00:00,79.63,79.65,79.6,79.6,67110.0,62.3006,62.3162,62.2771,62.2771,67110.0
2016-03-22 11:00:00,79.6,79.61,79.59,79.61,97231.0,62.2771,62.2849,62.2693,62.2849,97231.0
2016-03-22 12:00:00,79.61,79.62,79.6,79.61,50806.0,62.2849,62.2928,62.2771,62.2849,50806.0
2016-03-22 13:00:00,79.61,79.61,79.58,79.59,57515.0,62.2849,62.2849,62.2615,62.2693,57515.0
2016-03-22 14:00:00,79.59,79.59,79.56,79.57,133826.0,62.2693,62.2693,62.2458,62.2536,133826.0
2016-03-22 15:00:00,79.58,79.58,79.56,79.58,93039.0,62.2615,62.2615,62.2458,62.2615,93039.0
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 10:00:00,79.59,79.63,79.58,79.6,45746.0,62.2693,62.3006,62.2615,62.2771,45746.0
2016-03-23 11:00:00,79.6,79.63,79.59,79.62,107658.0,62.2771,62.3006,62.2693,62.2928,107658.0
2016-03-23 12:00:00,79.63,79.63,79.6,79.62,53432.0,62.3006,62.3006,62.2771,62.2928,53432.0
2016-03-23 13:00:00,79.61,79.64,79.61,79.64,83064.0,62.2849,62.3084,62.2849,62.3084,83064.0
2016-03-23 14:00:00,79.63,79.68,79.63,79.68,116497.0,62.3006,62.3397,62.3006,62.3397,116497.0
2016-03-23 15:00:00,79.67,79.71,79.64,79.7,151074.0,62.3319,62.3632,62.3084,62.3554,151074.0
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 10:00:00,79.73,79.73,79.67,79.7,117620.0,62.3788,62.3788,62.3319,62.3554,117620.0
2016-03-24 11:00:00,79.7,79.7,79.68,79.68,60293.0,62.3554,62.3554,62.3397,62.3397,60293.0
2016-03-24 12:00:00,79.69,79.69,79.64,79.65,73020.0,62.3475,62.3475,62.3084,62.3162,73020.0
2016-03-24 13:00:00,79.64,79.69,79.64,79.69,62884.0,62.3084,62.3475,62.3084,62.3475,62884.0
2016-03-24 14:00:00,79.69,79.69,79.66,79.67,67804.0,62.3475,62.3475,62.3241,62.3319,67804.0
2016-03-24 15:00:00,79.67,79.7,79.63,79.66,393279.0,62.3319,62.3554,62.3006,62.3241,393279.0
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 10:00:00,79.68,79.73,79.68,79.72,46484.0,62.3397,62.3788,62.3397,62.371,46484.0
2016-03-28 11:00:00,79.72,79.74,79.72,79.73,50631.0,62.371,62.3866,62.371,62.3788,50631.0
2016-03-28 12:00:00,79.73,79.74,79.73,79.74,39528.0,62.3788,62.3866,62.3788,62.3866,39528.0
2016-03-28 13:00:00,79.73,79.74,79.72,79.74,59563.0,62.3788,62.3866,62.371,62.3866,59563.0
2016-03-28 14:00:00,79.74,79.75,79.71,79.73,263208.0,62.3866,62.3945,62.3632,62.3788,263208.0
2016-03-28 15:00:00,79.74,79.75,79.72,79.72,127447.0,62.3866,62.3945,62.371,62.371,127447.0
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 10:00:00,79.82,79.82,79.81,79.81,54751.0,62.4492,62.4492,62.4414,62.4414,54751.0
2016-03-29 11:00:00,79.82,79.83,79.81,79.81,131215.0,62.4492,62.4571,62.4414,62.4414,131215.0
2016-03-29 12:00:00,79.82,79.86,79.79,79.84,170349.0,62.4492,62.4805,62.4258,62.4649,170349.0
2016-03-29 13:00:00,79.84,79.85,79.81,79.84,76478.0,62.4649,62.4727,62.4414,62.4649,76478.0
2016-03-29 14:00:00,79.85,79.93,79.84,79.92,91561.0,62.4727,62.5353,62.4649,62.5275,91561.0
2016-03-29 15:00:00,79.92,79.94,79.89,79.92,142608.0,62.5275,62.5431,62.504,62.5275,142608.0
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 10:00:00,79.91,79.92,79.84,79.87,49647.0,62.5196,62.5275,62.4649,62.4884,49647.0
2016-03-30 11:00:00,79.87,79.9,79.86,79.89,46958.0,62.4884,62.5118,62.4805,62.504,46958.0
2016-03-30 12:00:00,79.88,79.9,79.84,79.85,146499.0,62.4962,62.5118,62.4649,62.4727,146499.0
2016-03-30 13:00:00,79.85,79.89,79.84,79.89,160210.0,62.4727,62.504,62.4649,62.504,160210.0
2016-03-30 14:00:00,79.88,79.93,79.87,79.93,354444.0,62.4962,62.5353,62.4884,62.5353,354444.0
2016-03-30 15:00:00,79.93,79.93,79.88,79.89,284203.0,62.5353,62.5353,62.4962,62.504,284203.0
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 10:00:00,79.94,79.96,79.91,79.95,69314.0,62.5431,62.5588,62.5196,62.5509,69314.0
2016-03-31 11:00:00,79.95,79.98,79.91,79.93,131279.0,62.5509,62.5744,62.5196,62.5353,131279.0
2016-03-31 12:00:00,79.94,79.95,79.91,79.92,232337.0,62.5431,62.5509,62.5196,62.5275,232337.0
2016-03-31 13:00:00,79.92,79.92,79.87,79.91,176705.0,62.5275,62.5275,62.4884,62.5196,176705.0
2016-03-31 14:00:00,79.91,79.95,79.9,79.94,145312.0,62.5196,62.5509,62.5118,62.5431,145312.0
2016-03-31 15:00:00,79.94,80.03,79.93,80.02,212519.0,62.5431,62.6135,62.5353,62.6057,212519.0
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 10:00:00,79.83,79.85,79.76,79.79,68420.0,62.5664,62.5821,62.5116,62.5351,68420.0
2016-04-01 11:00:00,79.79,79.82,79.76,79.81,134218.0,62.5351,62.5586,62.5116,62.5507,134218.0
2016-04-01 12:00:00,79.8,79.82,79.79,79.82,37383.0,62.5429,62.5586,62.5351,62.5586,37383.0
2016-04-01 13:00:00,79.81,79.82,79.81,79.81,41986.0,62.5507,62.5586,62.5507,62.5507,41986.0
2016-04-01 14:00:00,79.81,79.84,79.79,79.82,102976.0,62.5507,62.5743,62.5351,62.5586,102976.0
2016-04-01 15:00:00,79.83,79.93,79.8,79.89,293832.0,62.5664,62.6448,62.5429,62.6134,293832.0
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 10:00:00,79.95,79.95,79.92,79.92,29148.0,62.6605,62.6605,62.637,62.637,29148.0
2016-04-04 11:00:00,79.92,79.93,79.9,79.91,51131.0,62.637,62.6448,62.6213,62.6291,51131.0
2016-04-04 12:00:00,79.91,79.95,79.9,79.91,119083.0,62.6291,62.6605,62.6213,62.6291,119083.0
2016-04-04 13:00:00,79.9,79.91,79.9,79.91,50110.0,62.6213,62.6291,62.6213,62.6291,50110.0
2016-04-04 14:00:00,79.9,79.93,79.88,79.9,113970.0,62.6213,62.6448,62.6056,62.6213,113970.0
2016-04-04 15:00:00,79.9,79.97,79.88,79.9,343566.0,62.6213,62.6761,62.6056,62.6213,343566.0
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 10:00:00,80.0,80.04,79.96,80.01,91144.0,62.6997,62.731,62.6683,62.7075,91144.0
2016-04-05 11:00:00,80.01,80.02,80.0,80.01,77753.0,62.7075,62.7153,62.6997,62.7075,77753.0
2016-04-05 12:00:00,80.01,80.02,79.95,79.95,83434.0,62.7075,62.7153,62.6605,62.6605,83434.0
2016-04-05 13:00:00,79.96,80.01,79.95,80.01,46433.0,62.6683,62.7075,62.6605,62.7075,46433.0
2016-04-05 14:00:00,80.0,80.01,79.95,79.99,76189.0,62.6997,62.7075,62.6605,62.6918,76189.0
2016-04-05 15:00:00,79.99,80.11,79.95,80.0,260326.0,62.6918,62.7859,62.6605,62.6997,260326.0
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 10:00:00,80.03,80.05,80.0,80.04,70381.0,62.7232,62.7388,62.6997,62.731,70381.0
2016-04-06 11:00:00,80.04,80.06,80.02,80.05,56902.0,62.731,62.7467,62.7153,62.7388,56902.0
2016-04-06 12:00:00,80.04,80.07,80.03,80.06,59163.0,62.731,62.7545,62.7232,62.7467,59163.0
2016-04-06 13:00:00,80.07,80.07,80.01,80.04,160019.0,62.7545,62.7545,62.7075,62.731,160019.0
2016-04-06 14:00:00,80.04,80.09,80.02,80.09,62293.0,62.731,62.7702,62.7153,62.7702,62293.0
2016-04-06 15:00:00,80.08,80.12,80.05,80.09,387858.0,62.7623,62.7937,62.7388,62.7702,387858.0
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 10:00:00,80.15,80.17,80.09,80.17,64639.0,62.8172,62.8329,62.7702,62.8329,64639.0
2016-04-07 11:00:00,80.14,80.17,80.1,80.11,289354.0,62.8094,62.8329,62.778,62.7859,289354.0
2016-04-07 12:00:00,80.1,80.12,80.09,80.1,94821.0,62.778,62.7937,62.7702,62.778,94821.0
2016-04-07 13:00:00,80.1,80.11,80.08,80.09,101043.0,62.778,62.7859,62.7623,62.7702,101043.0
2016-04-07 14:00:00,80.1,80.1,80.04,80.08,133943.0,62.778,62.778,62.731,62.7623,133943.0
2016-04-07 15:00:00,80.08,80.16,80.08,80.14,226041.0,62.7623,62.825,62.7623,62.8094,226041.0
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 10:00:00,80.06,80.08,80.0,80.01,68018.0,62.7467,62.7623,62.6997,62.7075,68018.0
2016-04-08 11:00:00,80.0,80.03,80.0,80.02,67336.0,62.6997,62.7232,62.6997,62.7153,67336.0
2016-04-08 12:00:00,80.01,80.03,80.0,80.01,70994.0,62.7075,62.7232,62.6997,62.7075,70994.0
2016-04-08 13:00:00,80.01,80.14,80.01,80.06,110040.0,62.7075,62.8094,62.7075,62.7467,110040.0
2016-04-08 14:00:00,80.05,80.08,80.05,80.07,177201.0,62.7388,62.7623,62.7388,62.7545,177201.0
2016-04-08 15:00:00,80.07,80.1,80.06,80.1,103283.0,62.7545,62.778,62.7467,62.778,103283.0
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 10:00:00,80.03,80.1,80.03,80.08,78457.0,62.7232,62.778,62.7232,62.7623,78457.0
2016-04-11 11:00:00,80.07,80.12,80.06,80.07,122937.0,62.7545,62.7937,62.7467,62.7545,122937.0
2016-04-11 12:00:00,80.06,80.12,80.06,80.07,31811.0,62.7467,62.7937,62.7467,62.7545,31811.0
2016-04-11 13:00:00,80.08,80.1,80.07,80.08,51249.0,62.7623,62.778,62.7545,62.7623,51249.0
2016-04-11 14:00:00,80.09,80.13,80.08,80.11,92598.0,62.7702,62.8015,62.7623,62.7859,92598.0
2016-04-11 15:00:00,80.12,80.17,80.1,80.11,147937.0,62.7937,62.8329,62.778,62.7859,147937.0
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 10:00:00,80.1,80.13,80.09,80.09,96563.0,62.778,62.8015,62.7702,62.7702,96563.0
2016-04-12 11:00:00,80.11,80.12,80.09,80.11,51700.0,62.7859,62.7937,62.7702,62.7859,51700.0
2016-04-12 12:00:00,80.11,80.12,80.06,80.08,23393.0,62.7859,62.7937,62.7467,62.7623,23393.0
2016-04-12 13:00:00,80.08,80.09,80.06,80.08,129748.0,62.7623,62.7702,62.7467,62.7623,129748.0
2016-04-12 14:00:00,80.07,80.09,80.06,80.06,136016.0,62.7545,62.7702,62.7467,62.7467,136016.0
2016-04-12 15:00:00,80.07,80.1,80.06,80.08,122502.0,62.7545,62.778,62.7467,62.7623,122502.0
2016-04-13 09:30:00,80.1,80.13,80.07,80.09,96598.0,62.778,62.8015,62.7545,62.7702,96598.0
2016-04-13 10:00:00,80.09,80.12,80.08,80.08,84120.0,62.7702,62.7937,62.7623,62.7623,84120.0
2016-04-13 11:00:00,80.09,80.13,80.08,80.09,179923.0,62.7702,62.8015,62.7623,62.7702,179923.0
2016-04-13 12:00:00,80.09,80.1,80.08,80.09,64151.0,62.7702,62.778,62.7623,62.7702,64151.0
2016-04-13 13:00:00,80.09,80.15,80.09,80.13,168013.0,62.7702,62.8172,62.7702,62.8015,168013.0
2016-04-13 14:00:00,80.12,80.13,80.11,80.12,86819.0,62.7937,62.8015,62.7859,62.7937,86819.0
2016-04-13 15:00:00,80.11,80.12,80.09,80.09,101075.0,62.7859,62.7937,62.7702,62.7702,101075.0
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 10:00:00,80.11,80.15,80.1,80.15,118573.0,62.7859,62.8172,62.778,62.8172,118573.0
2016-04-14 11:00:00,80.15,80.15,80.12,80.13,92280.0,62.8172,62.8172,62.7937,62.8015,92280.0
2016-04-14 12:00:00,80.13,80.14,80.06,80.08,90082.0,62.8015,62.8094,62.7467,62.7623,90082.0
2016-04-14 13:00:00,80.07,80.1,80.07,80.09,119362.0,62.7545,62.778,62.7545,62.7702,119362.0
2016-04-14 14:00:00,80.09,80.11,80.08,80.09,92431.0,62.7702,62.7859,62.7623,62.7702,92431.0
2016-04-14 15:00:00,80.11,80.11,80.08,80.09,191864.0,62.7859,62.7859,62.7623,62.7702,191864.0
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 10:00:00,80.07,80.17,80.07,80.14,91593.0,62.7545,62.8329,62.7545,62.8094,91593.0
2016-04-15 11:00:00,80.14,80.17,80.13,80.15,63208.0,62.8094,62.8329,62.8015,62.8172,63208.0
2016-04-15 12:00:00,80.16,80.18,80.15,80.17,98741.0,62.825,62.8407,62.8172,62.8329,98741.0
2016-04-15 13:00:00,80.17,80.18,80.16,80.17,62229.0,62.8329,62.8407,62.825,62.8329,62229.0
2016-04-15 14:00:00,80.17,80.18,80.15,80.15,76013.0,62.8329,62.8407,62.8172,62.8172,76013.0
2016-04-15 15:00:00,80.15,80.19,80.15,80.18,93583.0,62.8172,62.8486,62.8172,62.8407,93583.0
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 10:00:00,80.15,80.18,80.13,80.16,123675.0,62.8172,62.8407,62.8015,62.825,123675.0
2016-04-18 11:00:00,80.18,80.18,80.16,80.17,58225.0,62.8407,62.8407,62.825,62.8329,58225.0
2016-04-18 12:00:00,80.17,80.19,80.16,80.17,75861.0,62.8329,62.8486,62.825,62.8329,75861.0
2016-04-18 13:00:00,80.17,80.19,80.17,80.18,80084.0,62.8329,62.8486,62.8329,62.8407,80084.0
2016-04-18 14:00:00,80.18,80.19,80.13,80.19,175775.0,62.8407,62.8486,62.8015,62.8486,175775.0
2016-04-18 15:00:00,80.18,80.22,80.17,80.22,156486.0,62.8407,62.8721,62.8329,62.8721,156486.0
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 10:00:00,80.17,80.17,80.11,80.14,55587.0,62.8329,62.8329,62.7859,62.8094,55587.0
2016-04-19 11:00:00,80.14,80.17,80.13,80.17,57030.0,62.8094,62.8329,62.8015,62.8329,57030.0
2016-04-19 12:00:00,80.17,80.19,80.16,80.19,61444.0,62.8329,62.8486,62.825,62.8486,61444.0
2016-04-19 13:00:00,80.19,80.19,80.18,80.18,63970.0,62.8486,62.8486,62.8407,62.8407,63970.0
2016-04-19 14:00:00,80.18,80.19,80.15,80.17,208807.0,62.8407,62.8486,62.8172,62.8329,208807.0
2016-04-19 15:00:00,80.17,80.25,80.15,80.19,116729.0,62.8329,62.8956,62.8172,62.8486,116729.0
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 10:00:00,80.21,80.24,80.2,80.23,144861.0,62.8642,62.8877,62.8564,62.8799,144861.0
2016-04-20 11:00:00,80.23,80.28,80.21,80.25,143751.0,62.8799,62.9191,62.8642,62.8956,143751.0
2016-04-20 12:00:00,80.24,80.25,80.23,80.23,38739.0,62.8877,62.8956,62.8799,62.8799,38739.0
2016-04-20 13:00:00,80.24,80.24,80.22,80.23,85371.0,62.8877,62.8877,62.8721,62.8799,85371.0
2016-04-20 14:00:00,80.23,80.23,80.18,80.2,112041.0,62.8799,62.8799,62.8407,62.8564,112041.0
2016-04-20 15:00:00,80.2,80.22,80.16,80.18,141670.0,62.8564,62.8721,62.825,62.8407,141670.0
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 10:00:00,80.2,80.22,80.17,80.19,105460.0,62.8564,62.8721,62.8329,62.8486,105460.0
2016-04-21 11:00:00,80.19,80.21,80.16,80.19,114232.0,62.8486,62.8642,62.825,62.8486,114232.0
2016-04-21 12:00:00,80.2,80.22,80.18,80.2,59591.0,62.8564,62.8721,62.8407,62.8564,59591.0
2016-04-21 13:00:00,80.2,80.2,80.17,80.18,70859.0,62.8564,62.8564,62.8329,62.8407,70859.0
2016-04-21 14:00:00,80.19,80.2,80.17,80.18,132499.0,62.8486,62.8564,62.8329,62.8407,132499.0
2016-04-21 15:00:00,80.18,80.21,80.17,80.17,125908.0,62.8407,62.8642,62.8329,62.8329,125908.0
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 10:00:00,80.22,80.22,80.18,80.21,86940.0,62.8721,62.8721,62.8407,62.8642,86940.0
2016-04-22 11:00:00,80.2,80.24,80.2,80.23,144325.0,62.8564,62.8877,62.8564,62.8799,144325.0
2016-04-22 12:00:00,80.23,80.24,80.21,80.23,62855.0,62.8799,62.8877,62.8642,62.8799,62855.0
2016-04-22 13:00:00,80.23,80.25,80.22,80.24,74004.0,62.8799,62.8956,62.8721,62.8877,74004.0
2016-04-22 14:00:00,80.23,80.26,80.23,80.25,169182.0,62.8799,62.9034,62.8799,62.8956,169182.0
2016-04-22 15:00:00,80.24,80.25,80.16,80.18,178397.0,62.8877,62.8956,62.825,62.8407,178397.0
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 10:00:00,80.2,80.21,80.17,80.2,61500.0,62.8564,62.8642,62.8329,62.8564,61500.0
2016-04-25 11:00:00,80.2,80.21,80.17,80.19,100698.0,62.8564,62.8642,62.8329,62.8486,100698.0
2016-04-25 12:00:00,80.2,80.21,80.17,80.18,87901.0,62.8564,62.8642,62.8329,62.8407,87901.0
2016-04-25 13:00:00,80.18,80.2,80.15,80.16,147367.0,62.8407,62.8564,62.8172,62.825,147367.0
2016-04-25 14:00:00,80.15,80.18,80.14,80.15,117428.0,62.8172,62.8407,62.8094,62.8172,117428.0
2016-04-25 15:00:00,80.15,80.15,80.12,80.12,244838.0,62.8172,62.8172,62.7937,62.7937,244838.0
2016-04-26 09:30:00,80.19,80.21,80.11,80.11,126186.0,62.8486,62.8642,62.7859,62.7859,126186.0
2016-04-26 10:00:00,80.11,80.13,80.0,80.02,294560.0,62.7859,62.8015,62.6997,62.7153,294560.0
2016-04-26 11:00:00,80.03,80.04,80.01,80.03,102198.0,62.7232,62.731,62.7075,62.7232,102198.0
2016-04-26 12:00:00,80.04,80.04,80.02,80.03,58916.0,62.731,62.731,62.7153,62.7232,58916.0
2016-04-26 13:00:00,80.03,80.05,80.01,80.04,85524.0,62.7232,62.7388,62.7075,62.731,85524.0
2016-04-26 14:00:00,80.04,80.07,80.01,80.05,122346.0,62.731,62.7545,62.7075,62.7388,122346.0
2016-04-26 15:00:00,80.05,80.06,80.02,80.06,257409.0,62.7388,62.7467,62.7153,62.7467,257409.0
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 10:00:00,80.1,80.12,80.06,80.08,84463.0,62.778,62.7937,62.7467,62.7623,84463.0
2016-04-27 11:00:00,80.09,80.1,80.06,80.06,64243.0,62.7702,62.778,62.7467,62.7467,64243.0
2016-04-27 12:00:00,80.07,80.11,80.06,80.08,140061.0,62.7545,62.7859,62.7467,62.7623,140061.0
2016-04-27 13:00:00,80.08,80.12,80.07,80.12,113419.0,62.7623,62.7937,62.7545,62.7937,113419.0
2016-04-27 14:00:00,80.12,80.14,80.06,80.1,178907.0,62.7937,62.8094,62.7467,62.778,178907.0
2016-04-27 15:00:00,80.1,80.12,80.07,80.09,140215.0,62.778,62.7937,62.7545,62.7702,140215.0
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 10:00:00,80.08,80.15,80.08,80.11,99663.0,62.7623,62.8172,62.7623,62.7859,99663.0
2016-04-28 11:00:00,80.08,80.12,80.07,80.09,92069.0,62.7623,62.7937,62.7545,62.7702,92069.0
2016-04-28 12:00:00,80.08,80.1,80.07,80.09,69343.0,62.7623,62.778,62.7545,62.7702,69343.0
2016-04-28 13:00:00,80.09,80.16,80.09,80.12,381897.0,62.7702,62.825,62.7702,62.7937,381897.0
2016-04-28 14:00:00,80.12,80.14,80.07,80.14,684218.0,62.7937,62.8094,62.7545,62.8094,684218.0
2016-04-28 15:00:00,80.14,80.32,80.12,80.13,340456.0,62.8094,62.9504,62.7937,62.8015,340456.0
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 10:00:00,80.17,80.21,80.16,80.19,61338.0,62.8329,62.8642,62.825,62.8486,61338.0
2016-04-29 11:00:00,80.18,80.19,80.12,80.18,175110.0,62.8407,62.8486,62.7937,62.8407,175110.0
2016-04-29 12:00:00,80.18,80.18,80.13,80.16,45529.0,62.8407,62.8407,62.8015,62.825,45529.0
2016-04-29 13:00:00,80.16,80.19,80.16,80.17,70836.0,62.825,62.8486,62.825,62.8329,70836.0
2016-04-29 14:00:00,80.17,80.19,80.15,80.18,61265.0,62.8329,62.8486,62.8172,62.8407,61265.0
2016-04-29 15:00:00,80.18,80.19,80.14,80.18,105770.0,62.8407,62.8486,62.8094,62.8407,105770.0
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 10:00:00,80.1,80.1,80.02,80.05,115508.0,62.8855,62.8855,62.8227,62.8462,115508.0
2016-05-02 11:00:00,80.06,80.06,80.0,80.02,93319.0,62.8541,62.8541,62.807,62.8227,93319.0
2016-05-02 12:00:00,80.03,80.05,80.02,80.04,81018.0,62.8305,62.8462,62.8227,62.8384,81018.0
2016-05-02 13:00:00,80.03,80.06,80.03,80.03,59020.0,62.8305,62.8541,62.8305,62.8305,59020.0
2016-05-02 14:00:00,80.04,80.07,80.02,80.06,138536.0,62.8384,62.8619,62.8227,62.8541,138536.0
2016-05-02 15:00:00,80.06,80.08,79.99,80.06,137289.0,62.8541,62.8698,62.7991,62.8541,137289.0
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 10:00:00,80.2,80.2,80.17,80.2,102438.0,62.964,62.964,62.9404,62.964,102438.0
2016-05-03 11:00:00,80.19,80.2,80.15,80.17,57936.0,62.9561,62.964,62.9247,62.9404,57936.0
2016-05-03 12:00:00,80.17,80.19,80.16,80.18,69800.0,62.9404,62.9561,62.9326,62.9483,69800.0
2016-05-03 13:00:00,80.18,80.2,80.16,80.17,131386.0,62.9483,62.964,62.9326,62.9404,131386.0
2016-05-03 14:00:00,80.17,80.2,80.16,80.17,192813.0,62.9404,62.964,62.9326,62.9404,192813.0
2016-05-03 15:00:00,80.18,80.19,80.1,80.14,160979.0,62.9483,62.9561,62.8855,62.9169,160979.0
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 10:00:00,80.19,80.19,80.1,80.12,76582.0,62.9561,62.9561,62.8855,62.9012,76582.0
2016-05-04 11:00:00,80.13,80.19,80.11,80.17,69780.0,62.909,62.9561,62.8933,62.9404,69780.0
2016-05-04 12:00:00,80.17,80.19,80.15,80.18,46991.0,62.9404,62.9561,62.9247,62.9483,46991.0
2016-05-04 13:00:00,80.18,80.19,80.14,80.16,55555.0,62.9483,62.9561,62.9169,62.9326,55555.0
2016-05-04 14:00:00,80.17,80.19,80.15,80.18,90668.0,62.9404,62.9561,62.9247,62.9483,90668.0
2016-05-04 15:00:00,80.18,80.19,80.1,80.12,274545.0,62.9483,62.9561,62.8855,62.9012,274545.0
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 10:00:00,80.14,80.15,80.12,80.14,59274.0,62.9169,62.9247,62.9012,62.9169,59274.0
2016-05-05 11:00:00,80.13,80.16,80.12,80.16,47740.0,62.909,62.9326,62.9012,62.9326,47740.0
2016-05-05 12:00:00,80.16,80.18,80.15,80.18,35197.0,62.9326,62.9483,62.9247,62.9483,35197.0
2016-05-05 13:00:00,80.18,80.24,80.17,80.21,79725.0,62.9483,62.9954,62.9404,62.9718,79725.0
2016-05-05 14:00:00,80.2,80.26,80.18,80.23,69685.0,62.964,63.0111,62.9483,62.9875,69685.0
2016-05-05 15:00:00,80.24,80.27,80.15,80.16,308967.0,62.9954,63.0189,62.9247,62.9326,308967.0
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 10:00:00,80.22,80.29,80.22,80.29,58582.0,62.9797,63.0346,62.9797,63.0346,58582.0
2016-05-06 11:00:00,80.28,80.29,80.22,80.25,88166.0,63.0268,63.0346,62.9797,63.0032,88166.0
2016-05-06 12:00:00,80.25,80.25,80.19,80.24,63173.0,63.0032,63.0032,62.9561,62.9954,63173.0
2016-05-06 13:00:00,80.24,80.26,80.2,80.22,58015.0,62.9954,63.0111,62.964,62.9797,58015.0
2016-05-06 14:00:00,80.22,80.23,80.18,80.22,65956.0,62.9797,62.9875,62.9483,62.9797,65956.0
2016-05-06 15:00:00,80.23,80.24,80.16,80.2,228744.0,62.9875,62.9954,62.9326,62.964,228744.0
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 10:00:00,80.26,80.31,80.24,80.26,69268.0,63.0111,63.0503,62.9954,63.0111,69268.0
2016-05-09 11:00:00,80.26,80.29,80.25,80.27,70474.0,63.0111,63.0346,63.0032,63.0189,70474.0
2016-05-09 12:00:00,80.26,80.29,80.26,80.28,47538.0,63.0111,63.0346,63.0111,63.0268,47538.0
2016-05-09 13:00:00,80.29,80.29,80.27,80.27,52916.0,63.0346,63.0346,63.0189,63.0189,52916.0
2016-05-09 14:00:00,80.28,80.28,80.26,80.27,91596.0,63.0268,63.0268,63.0111,63.0189,91596.0
2016-05-09 15:00:00,80.27,80.27,80.24,80.25,137252.0,63.0189,63.0189,62.9954,63.0032,137252.0
2016-05-10 09:30:00,80.21,80.27,80.21,80.26,98643.0,62.9718,63.0189,62.9718,63.0111,98643.0
2016-05-10 10:00:00,80.26,80.28,80.26,80.27,85052.0,63.0111,63.0268,63.0111,63.0189,85052.0
2016-05-10 11:00:00,80.27,80.29,80.24,80.29,80814.0,63.0189,63.0346,62.9954,63.0346,80814.0
2016-05-10 12:00:00,80.28,80.32,80.26,80.31,136766.0,63.0268,63.0582,63.0111,63.0503,136766.0
2016-05-10 13:00:00,80.31,80.33,80.3,80.32,35066.0,63.0503,63.066,63.0425,63.0582,35066.0
2016-05-10 14:00:00,80.33,80.33,80.3,80.33,107000.0,63.066,63.066,63.0425,63.066,107000.0
2016-05-10 15:00:00,80.33,80.35,80.32,80.32,213469.0,63.066,63.0818,63.0582,63.0582,213469.0
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 10:00:00,80.29,80.32,80.28,80.29,148737.0,63.0346,63.0582,63.0268,63.0346,148737.0
2016-05-11 11:00:00,80.29,80.35,80.29,80.34,124818.0,63.0346,63.0818,63.0346,63.0739,124818.0
2016-05-11 12:00:00,80.35,80.35,80.32,80.33,71172.0,63.0818,63.0818,63.0582,63.066,71172.0
2016-05-11 13:00:00,80.34,80.38,80.33,80.36,71684.0,63.0739,63.1053,63.066,63.0896,71684.0
2016-05-11 14:00:00,80.36,80.37,80.34,80.34,70610.0,63.0896,63.0975,63.0739,63.0739,70610.0
2016-05-11 15:00:00,80.34,80.35,80.27,80.28,189994.0,63.0739,63.0818,63.0189,63.0268,189994.0
2016-05-12 09:30:00,80.21,80.32,80.21,80.31,428701.0,62.9718,63.0582,62.9718,63.0503,428701.0
2016-05-12 10:00:00,80.31,80.35,80.25,80.28,135047.0,63.0503,63.0818,63.0032,63.0268,135047.0
2016-05-12 11:00:00,80.29,80.3,80.27,80.28,69779.0,63.0346,63.0425,63.0189,63.0268,69779.0
2016-05-12 12:00:00,80.28,80.29,80.27,80.27,66452.0,63.0268,63.0346,63.0189,63.0189,66452.0
2016-05-12 13:00:00,80.27,80.28,80.25,80.25,51380.0,63.0189,63.0268,63.0032,63.0032,51380.0
2016-05-12 14:00:00,80.26,80.27,80.22,80.24,80547.0,63.0111,63.0189,62.9797,62.9954,80547.0
2016-05-12 15:00:00,80.24,80.24,80.17,80.18,218892.0,62.9954,62.9954,62.9404,62.9483,218892.0
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 10:00:00,80.21,80.23,80.19,80.21,72191.0,62.9718,62.9875,62.9561,62.9718,72191.0
2016-05-13 11:00:00,80.21,80.22,80.19,80.2,78991.0,62.9718,62.9797,62.9561,62.964,78991.0
2016-05-13 12:00:00,80.2,80.21,80.18,80.2,101886.0,62.964,62.9718,62.9483,62.964,101886.0
2016-05-13 13:00:00,80.2,80.22,80.19,80.21,62300.0,62.964,62.9797,62.9561,62.9718,62300.0
2016-05-13 14:00:00,80.21,80.21,80.19,80.2,83724.0,62.9718,62.9718,62.9561,62.964,83724.0
2016-05-13 15:00:00,80.19,80.2,80.15,80.18,108512.0,62.9561,62.964,62.9247,62.9483,108512.0
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 10:00:00,80.2,80.2,80.17,80.18,60827.0,62.964,62.964,62.9404,62.9483,60827.0
2016-05-16 11:00:00,80.19,80.19,80.17,80.18,64167.0,62.9561,62.9561,62.9404,62.9483,64167.0
2016-05-16 12:00:00,80.17,80.19,80.16,80.18,38204.0,62.9404,62.9561,62.9326,62.9483,38204.0
2016-05-16 13:00:00,80.17,80.18,80.16,80.18,46524.0,62.9404,62.9483,62.9326,62.9483,46524.0
2016-05-16 14:00:00,80.17,80.19,80.16,80.17,59745.0,62.9404,62.9561,62.9326,62.9404,59745.0
2016-05-16 15:00:00,80.18,80.18,80.17,80.17,87846.0,62.9483,62.9483,62.9404,62.9404,87846.0
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 10:00:00,80.17,80.17,80.15,80.16,53659.0,62.9404,62.9404,62.9247,62.9326,53659.0
2016-05-17 11:00:00,80.16,80.16,80.14,80.15,92313.0,62.9326,62.9326,62.9169,62.9247,92313.0
2016-05-17 12:00:00,80.14,80.16,80.14,80.15,52800.0,62.9169,62.9326,62.9169,62.9247,52800.0
2016-05-17 13:00:00,80.15,80.16,80.13,80.14,70145.0,62.9247,62.9326,62.909,62.9169,70145.0
2016-05-17 14:00:00,80.13,80.14,80.11,80.12,97388.0,62.909,62.9169,62.8933,62.9012,97388.0
2016-05-17 15:00:00,80.12,80.12,80.1,80.1,96536.0,62.9012,62.9012,62.8855,62.8855,96536.0
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 10:00:00,80.07,80.08,80.04,80.06,55489.0,62.8619,62.8698,62.8384,62.8541,55489.0
2016-05-18 11:00:00,80.06,80.09,80.05,80.05,53146.0,62.8541,62.8776,62.8462,62.8462,53146.0
2016-05-18 12:00:00,80.06,80.08,80.04,80.05,38380.0,62.8541,62.8698,62.8384,62.8462,38380.0
2016-05-18 13:00:00,80.06,80.08,80.04,80.07,46598.0,62.8541,62.8698,62.8384,62.8619,46598.0
2016-05-18 14:00:00,80.06,80.06,79.91,79.91,186593.0,62.8541,62.8541,62.7363,62.7363,186593.0
2016-05-18 15:00:00,79.92,79.96,79.91,79.91,125483.0,62.7442,62.7756,62.7363,62.7363,125483.0
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 10:00:00,79.97,79.98,79.93,79.94,143977.0,62.7834,62.7913,62.752,62.7599,143977.0
2016-05-19 11:00:00,79.94,79.94,79.89,79.92,98007.0,62.7599,62.7599,62.7206,62.7442,98007.0
2016-05-19 12:00:00,79.93,79.94,79.87,79.91,43746.0,62.752,62.7599,62.7049,62.7363,43746.0
2016-05-19 13:00:00,79.91,79.95,79.89,79.93,89980.0,62.7363,62.7677,62.7206,62.752,89980.0
2016-05-19 14:00:00,79.93,79.95,79.9,79.94,120188.0,62.752,62.7677,62.7285,62.7599,120188.0
2016-05-19 15:00:00,79.94,79.97,79.91,79.97,168180.0,62.7599,62.7834,62.7363,62.7834,168180.0
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 10:00:00,79.94,79.98,79.94,79.97,274373.0,62.7599,62.7913,62.7599,62.7834,274373.0
2016-05-20 11:00:00,79.97,79.98,79.95,79.97,70753.0,62.7834,62.7913,62.7677,62.7834,70753.0
2016-05-20 12:00:00,79.97,80.07,79.96,79.98,167770.0,62.7834,62.8619,62.7756,62.7913,167770.0
2016-05-20 13:00:00,79.97,80.0,79.96,79.99,75941.0,62.7834,62.807,62.7756,62.7991,75941.0
2016-05-20 14:00:00,79.99,80.0,79.97,79.99,62759.0,62.7991,62.807,62.7834,62.7991,62759.0
2016-05-20 15:00:00,79.99,80.01,79.97,79.98,231999.0,62.7991,62.8148,62.7834,62.7913,231999.0
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 10:00:00,80.02,80.04,79.96,79.99,143824.0,62.8227,62.8384,62.7756,62.7991,143824.0
2016-05-23 11:00:00,79.99,80.01,79.96,79.97,42781.0,62.7991,62.8148,62.7756,62.7834,42781.0
2016-05-23 12:00:00,79.96,79.98,79.95,79.95,145442.0,62.7756,62.7913,62.7677,62.7677,145442.0
2016-05-23 13:00:00,79.96,80.0,79.94,79.98,118110.0,62.7756,62.807,62.7599,62.7913,118110.0
2016-05-23 14:00:00,79.97,80.01,79.95,79.98,253933.0,62.7834,62.8148,62.7677,62.7913,253933.0
2016-05-23 15:00:00,79.98,79.99,79.96,79.98,163260.0,62.7913,62.7991,62.7756,62.7913,163260.0
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 10:00:00,79.96,79.98,79.95,79.95,71023.0,62.7756,62.7913,62.7677,62.7677,71023.0
2016-05-24 11:00:00,79.95,79.97,79.95,79.96,146275.0,62.7677,62.7834,62.7677,62.7756,146275.0
2016-05-24 12:00:00,79.95,79.96,79.94,79.95,118730.0,62.7677,62.7756,62.7599,62.7677,118730.0
2016-05-24 13:00:00,79.94,79.99,79.94,79.95,97676.0,62.7599,62.7991,62.7599,62.7677,97676.0
2016-05-24 14:00:00,79.95,79.98,79.95,79.95,114256.0,62.7677,62.7913,62.7677,62.7677,114256.0
2016-05-24 15:00:00,79.95,79.97,79.93,79.95,235659.0,62.7677,62.7834,62.752,62.7677,235659.0
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 10:00:00,80.0,80.0,79.95,79.97,72780.0,62.807,62.807,62.7677,62.7834,72780.0
2016-05-25 11:00:00,79.96,79.98,79.94,79.94,61413.0,62.7756,62.7913,62.7599,62.7599,61413.0
2016-05-25 12:00:00,79.94,79.98,79.94,79.95,132644.0,62.7599,62.7913,62.7599,62.7677,132644.0
2016-05-25 13:00:00,79.96,79.99,79.94,79.97,123465.0,62.7756,62.7991,62.7599,62.7834,123465.0
2016-05-25 14:00:00,79.97,79.99,79.95,79.96,310019.0,62.7834,62.7991,62.7677,62.7756,310019.0
2016-05-25 15:00:00,79.96,79.98,79.91,79.93,127123.0,62.7756,62.7913,62.7363,62.752,127123.0
2016-05-26 09:30:00,79.96,79.99,79.96,79.97,39807.0,62.7756,62.7991,62.7756,62.7834,39807.0
2016-05-26 10:00:00,79.98,80.0,79.97,79.99,42335.0,62.7913,62.807,62.7834,62.7991,42335.0
2016-05-26 11:00:00,79.99,80.04,79.99,80.0,73179.0,62.7991,62.8384,62.7991,62.807,73179.0
2016-05-26 12:00:00,80.01,80.02,80.0,80.01,38728.0,62.8148,62.8227,62.807,62.8148,38728.0
2016-05-26 13:00:00,80.01,80.04,80.0,80.04,77031.0,62.8148,62.8384,62.807,62.8384,77031.0
2016-05-26 14:00:00,80.02,80.07,80.02,80.05,169578.0,62.8227,62.8619,62.8227,62.8462,169578.0
2016-05-26 15:00:00,80.05,80.08,79.99,80.04,295652.0,62.8462,62.8698,62.7991,62.8384,295652.0
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 10:00:00,79.99,80.02,79.96,79.98,601750.0,62.7991,62.8227,62.7756,62.7913,601750.0
2016-05-27 11:00:00,79.98,79.99,79.95,79.96,65305.0,62.7913,62.7991,62.7677,62.7756,65305.0
2016-05-27 12:00:00,79.96,80.05,79.95,80.0,185628.0,62.7756,62.8462,62.7677,62.807,185628.0
2016-05-27 13:00:00,80.0,80.02,79.91,79.93,127944.0,62.807,62.8227,62.7363,62.752,127944.0
2016-05-27 14:00:00,79.93,79.94,79.82,79.86,164921.0,62.752,62.7599,62.6657,62.6971,164921.0
2016-05-27 15:00:00,79.85,79.91,79.84,79.9,133402.0,62.6892,62.7363,62.6814,62.7285,133402.0
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 10:00:00,79.89,79.93,79.89,79.9,77863.0,62.7206,62.752,62.7206,62.7285,77863.0
2016-05-31 11:00:00,79.9,79.96,79.9,79.95,68815.0,62.7285,62.7756,62.7285,62.7677,68815.0
2016-05-31 12:00:00,79.95,79.95,79.92,79.94,47226.0,62.7677,62.7677,62.7442,62.7599,47226.0
2016-05-31 13:00:00,79.94,79.95,79.92,79.95,69916.0,62.7599,62.7677,62.7442,62.7677,69916.0
2016-05-31 14:00:00,79.95,79.99,79.94,79.99,68187.0,62.7677,62.7991,62.7599,62.7991,68187.0
2016-05-31 15:00:00,79.99,79.99,79.97,79.99,94747.0,62.7991,62.7991,62.7834,62.7991,94747.0
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 10:00:00,79.94,79.94,79.83,79.84,64987.0,62.873,62.873,62.7865,62.7944,64987.0
2016-06-01 11:00:00,79.84,79.87,79.81,79.86,131583.0,62.7944,62.818,62.7708,62.8101,131583.0
2016-06-01 12:00:00,79.85,79.91,79.84,79.89,111297.0,62.8022,62.8494,62.7944,62.8337,111297.0
2016-06-01 13:00:00,79.88,79.91,79.87,79.89,118196.0,62.8258,62.8494,62.818,62.8337,118196.0
2016-06-01 14:00:00,79.9,79.92,79.86,79.9,131770.0,62.8416,62.8573,62.8101,62.8416,131770.0
2016-06-01 15:00:00,79.9,79.92,79.81,79.83,184112.0,62.8416,62.8573,62.7708,62.7865,184112.0
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 10:00:00,79.94,79.99,79.91,79.95,149300.0,62.873,62.9124,62.8494,62.8809,149300.0
2016-06-02 11:00:00,79.95,80.0,79.94,79.98,132793.0,62.8809,62.9202,62.873,62.9045,132793.0
2016-06-02 12:00:00,79.98,80.0,79.97,80.0,64011.0,62.9045,62.9202,62.8966,62.9202,64011.0
2016-06-02 13:00:00,80.0,80.01,79.98,79.99,57824.0,62.9202,62.9281,62.9045,62.9124,57824.0
2016-06-02 14:00:00,80.0,80.01,79.97,79.98,75719.0,62.9202,62.9281,62.8966,62.9045,75719.0
2016-06-02 15:00:00,79.98,80.01,79.96,79.99,142983.0,62.9045,62.9281,62.8888,62.9124,142983.0
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 10:00:00,80.17,80.21,80.15,80.21,228304.0,63.0539,63.0854,63.0382,63.0854,228304.0
2016-06-03 11:00:00,80.22,80.22,80.17,80.21,100690.0,63.0933,63.0933,63.0539,63.0854,100690.0
2016-06-03 12:00:00,80.21,80.21,80.19,80.2,67804.0,63.0854,63.0854,63.0697,63.0775,67804.0
2016-06-03 13:00:00,80.2,80.21,80.19,80.21,63618.0,63.0775,63.0854,63.0697,63.0854,63618.0
2016-06-03 14:00:00,80.21,80.22,80.2,80.21,119190.0,63.0854,63.0933,63.0775,63.0854,119190.0
2016-06-03 15:00:00,80.21,80.25,80.2,80.23,190608.0,63.0854,63.1168,63.0775,63.1011,190608.0
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 10:00:00,80.23,80.24,80.18,80.19,73949.0,63.1011,63.109,63.0618,63.0697,73949.0
2016-06-06 11:00:00,80.19,80.22,80.18,80.2,55397.0,63.0697,63.0933,63.0618,63.0775,55397.0
2016-06-06 12:00:00,80.19,80.22,80.18,80.2,67649.0,63.0697,63.0933,63.0618,63.0775,67649.0
2016-06-06 13:00:00,80.21,80.22,80.16,80.19,60191.0,63.0854,63.0933,63.0461,63.0697,60191.0
2016-06-06 14:00:00,80.18,80.23,80.18,80.22,83536.0,63.0618,63.1011,63.0618,63.0933,83536.0
2016-06-06 15:00:00,80.22,80.22,80.17,80.19,130503.0,63.0933,63.0933,63.0539,63.0697,130503.0
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 10:00:00,80.26,80.32,80.26,80.31,92473.0,63.1247,63.1719,63.1247,63.164,92473.0
2016-06-07 11:00:00,80.31,80.32,80.28,80.31,81440.0,63.164,63.1719,63.1404,63.164,81440.0
2016-06-07 12:00:00,80.31,80.33,80.3,80.31,52864.0,63.164,63.1798,63.1562,63.164,52864.0
2016-06-07 13:00:00,80.31,80.32,80.28,80.29,132192.0,63.164,63.1719,63.1404,63.1483,132192.0
2016-06-07 14:00:00,80.29,80.33,80.28,80.32,135009.0,63.1483,63.1798,63.1404,63.1719,135009.0
2016-06-07 15:00:00,80.31,80.32,80.06,80.24,199649.0,63.164,63.1719,62.9674,63.109,199649.0
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 10:00:00,80.31,80.34,80.25,80.3,165021.0,63.164,63.1876,63.1168,63.1562,165021.0
2016-06-08 11:00:00,80.31,80.34,80.25,80.31,168402.0,63.164,63.1876,63.1168,63.164,168402.0
2016-06-08 12:00:00,80.31,80.32,80.24,80.29,80612.0,63.164,63.1719,63.109,63.1483,80612.0
2016-06-08 13:00:00,80.29,80.32,80.26,80.31,90674.0,63.1483,63.1719,63.1247,63.164,90674.0
2016-06-08 14:00:00,80.31,80.32,80.26,80.27,300297.0,63.164,63.1719,63.1247,63.1326,300297.0
2016-06-08 15:00:00,80.28,80.3,80.25,80.26,373535.0,63.1404,63.1562,63.1168,63.1247,373535.0
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 10:00:00,80.3,80.34,80.29,80.33,99388.0,63.1562,63.1876,63.1483,63.1798,99388.0
2016-06-09 11:00:00,80.33,80.34,80.26,80.31,161527.0,63.1798,63.1876,63.1247,63.164,161527.0
2016-06-09 12:00:00,80.32,80.32,80.24,80.26,406517.0,63.1719,63.1719,63.109,63.1247,406517.0
2016-06-09 13:00:00,80.26,80.29,80.25,80.28,91578.0,63.1247,63.1483,63.1168,63.1404,91578.0
2016-06-09 14:00:00,80.28,80.3,80.27,80.3,107447.0,63.1404,63.1562,63.1326,63.1562,107447.0
2016-06-09 15:00:00,80.3,80.32,80.28,80.3,223520.0,63.1562,63.1719,63.1404,63.1562,223520.0
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 10:00:00,80.34,80.35,80.31,80.33,95335.0,63.1876,63.1955,63.164,63.1798,95335.0
2016-06-10 11:00:00,80.35,80.35,80.31,80.35,116571.0,63.1955,63.1955,63.164,63.1955,116571.0
2016-06-10 12:00:00,80.34,80.35,80.32,80.33,46610.0,63.1876,63.1955,63.1719,63.1798,46610.0
2016-06-10 13:00:00,80.31,80.35,80.31,80.33,63301.0,63.164,63.1955,63.164,63.1798,63301.0
2016-06-10 14:00:00,80.33,80.38,80.32,80.38,129882.0,63.1798,63.2191,63.1719,63.2191,129882.0
2016-06-10 15:00:00,80.38,80.39,80.35,80.37,109528.0,63.2191,63.227,63.1955,63.2112,109528.0
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 10:00:00,80.36,80.39,80.32,80.37,171147.0,63.2034,63.227,63.1719,63.2112,171147.0
2016-06-13 11:00:00,80.38,80.43,80.34,80.39,207358.0,63.2191,63.2584,63.1876,63.227,207358.0
2016-06-13 12:00:00,80.39,80.41,80.36,80.4,53823.0,63.227,63.2427,63.2034,63.2348,53823.0
2016-06-13 13:00:00,80.41,80.41,80.36,80.39,99820.0,63.2427,63.2427,63.2034,63.227,99820.0
2016-06-13 14:00:00,80.39,80.41,80.36,80.41,127114.0,63.227,63.2427,63.2034,63.2427,127114.0
2016-06-13 15:00:00,80.41,80.41,80.37,80.4,121986.0,63.2427,63.2427,63.2112,63.2348,121986.0
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 10:00:00,80.38,80.43,80.35,80.38,190215.0,63.2191,63.2584,63.1955,63.2191,190215.0
2016-06-14 11:00:00,80.37,80.41,80.36,80.38,182841.0,63.2112,63.2427,63.2034,63.2191,182841.0
2016-06-14 12:00:00,80.38,80.4,80.35,80.38,94213.0,63.2191,63.2348,63.1955,63.2191,94213.0
2016-06-14 13:00:00,80.37,80.42,80.37,80.41,97673.0,63.2112,63.2506,63.2112,63.2427,97673.0
2016-06-14 14:00:00,80.42,80.42,80.35,80.41,106700.0,63.2506,63.2506,63.1955,63.2427,106700.0
2016-06-14 15:00:00,80.4,80.41,80.36,80.39,96531.0,63.2348,63.2427,63.2034,63.227,96531.0
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 10:00:00,80.38,80.44,80.33,80.4,92678.0,63.2191,63.2663,63.1798,63.2348,92678.0
2016-06-15 11:00:00,80.4,80.47,80.37,80.44,89578.0,63.2348,63.2899,63.2112,63.2663,89578.0
2016-06-15 12:00:00,80.45,80.47,80.39,80.44,84186.0,63.2741,63.2899,63.227,63.2663,84186.0
2016-06-15 13:00:00,80.43,80.44,80.4,80.43,48053.0,63.2584,63.2663,63.2348,63.2584,48053.0
2016-06-15 14:00:00,80.43,80.58,80.41,80.49,152053.0,63.2584,63.3764,63.2427,63.3056,152053.0
2016-06-15 15:00:00,80.48,80.52,80.45,80.51,150580.0,63.2977,63.3292,63.2741,63.3213,150580.0
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 10:00:00,80.58,80.61,80.52,80.55,311418.0,63.3764,63.4,63.3292,63.3528,311418.0
2016-06-16 11:00:00,80.56,80.57,80.46,80.51,328089.0,63.3607,63.3685,63.282,63.3213,328089.0
2016-06-16 12:00:00,80.51,80.53,80.46,80.47,230830.0,63.3213,63.3371,63.282,63.2899,230830.0
2016-06-16 13:00:00,80.47,80.51,80.45,80.5,110523.0,63.2899,63.3213,63.2741,63.3135,110523.0
2016-06-16 14:00:00,80.47,80.52,80.46,80.51,103936.0,63.2899,63.3292,63.282,63.3213,103936.0
2016-06-16 15:00:00,80.51,80.55,80.48,80.52,305274.0,63.3213,63.3528,63.2977,63.3292,305274.0
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 10:00:00,80.46,80.47,80.41,80.43,131958.0,63.282,63.2899,63.2427,63.2584,131958.0
2016-06-17 11:00:00,80.44,80.44,80.36,80.42,78265.0,63.2663,63.2663,63.2034,63.2506,78265.0
2016-06-17 12:00:00,80.43,80.45,80.4,80.43,76110.0,63.2584,63.2741,63.2348,63.2584,76110.0
2016-06-17 13:00:00,80.43,80.45,80.4,80.45,67222.0,63.2584,63.2741,63.2348,63.2741,67222.0
2016-06-17 14:00:00,80.45,80.47,80.43,80.44,225012.0,63.2741,63.2899,63.2584,63.2663,225012.0
2016-06-17 15:00:00,80.44,80.45,80.42,80.45,119851.0,63.2663,63.2741,63.2506,63.2741,119851.0
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 10:00:00,80.47,80.47,80.43,80.45,64949.0,63.2899,63.2899,63.2584,63.2741,64949.0
2016-06-20 11:00:00,80.45,80.47,80.42,80.47,48229.0,63.2741,63.2899,63.2506,63.2899,48229.0
2016-06-20 12:00:00,80.46,80.48,80.42,80.43,28265.0,63.282,63.2977,63.2506,63.2584,28265.0
2016-06-20 13:00:00,80.44,80.45,80.39,80.42,215860.0,63.2663,63.2741,63.227,63.2506,215860.0
2016-06-20 14:00:00,80.42,80.43,80.39,80.4,91666.0,63.2506,63.2584,63.227,63.2348,91666.0
2016-06-20 15:00:00,80.42,80.52,80.39,80.4,207241.0,63.2506,63.3292,63.227,63.2348,207241.0
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 10:00:00,80.44,80.45,80.38,80.4,133031.0,63.2663,63.2741,63.2191,63.2348,133031.0
2016-06-21 11:00:00,80.42,80.42,80.36,80.39,149214.0,63.2506,63.2506,63.2034,63.227,149214.0
2016-06-21 12:00:00,80.39,80.41,80.37,80.37,131003.0,63.227,63.2427,63.2112,63.2112,131003.0
2016-06-21 13:00:00,80.39,80.4,80.37,80.38,63447.0,63.227,63.2348,63.2112,63.2191,63447.0
2016-06-21 14:00:00,80.38,80.4,80.35,80.36,95597.0,63.2191,63.2348,63.1955,63.2034,95597.0
2016-06-21 15:00:00,80.36,80.4,80.35,80.35,93345.0,63.2034,63.2348,63.1955,63.1955,93345.0
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 10:00:00,80.4,80.41,80.37,80.38,118241.0,63.2348,63.2427,63.2112,63.2191,118241.0
2016-06-22 11:00:00,80.39,80.39,80.34,80.34,178836.0,63.227,63.227,63.1876,63.1876,178836.0
2016-06-22 12:00:00,80.35,80.35,80.3,80.32,92061.0,63.1955,63.1955,63.1562,63.1719,92061.0
2016-06-22 13:00:00,80.32,80.36,80.32,80.35,93430.0,63.1719,63.2034,63.1719,63.1955,93430.0
2016-06-22 14:00:00,80.35,80.38,80.33,80.37,137335.0,63.1955,63.2191,63.1798,63.2112,137335.0
2016-06-22 15:00:00,80.37,80.42,80.36,80.39,120240.0,63.2112,63.2506,63.2034,63.227,120240.0
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 10:00:00,80.38,80.4,80.35,80.37,130435.0,63.2191,63.2348,63.1955,63.2112,130435.0
2016-06-23 11:00:00,80.35,80.4,80.35,80.38,77082.0,63.1955,63.2348,63.1955,63.2191,77082.0
2016-06-23 12:00:00,80.39,80.42,80.37,80.4,42946.0,63.227,63.2506,63.2112,63.2348,42946.0
2016-06-23 13:00:00,80.39,80.43,80.37,80.39,96936.0,63.227,63.2584,63.2112,63.227,96936.0
2016-06-23 14:00:00,80.41,80.42,80.39,80.42,77405.0,63.2427,63.2506,63.227,63.2506,77405.0
2016-06-23 15:00:00,80.42,80.42,80.41,80.41,88184.0,63.2506,63.2506,63.2427,63.2427,88184.0
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 10:00:00,80.61,80.66,80.53,80.56,296499.0,63.4,63.4393,63.3371,63.3607,296499.0
2016-06-24 11:00:00,80.58,80.59,80.5,80.55,270447.0,63.3764,63.3843,63.3135,63.3528,270447.0
2016-06-24 12:00:00,80.57,80.59,80.49,80.57,289404.0,63.3685,63.3843,63.3056,63.3685,289404.0
2016-06-24 13:00:00,80.56,80.59,80.52,80.56,95106.0,63.3607,63.3843,63.3292,63.3607,95106.0
2016-06-24 14:00:00,80.56,80.6,80.53,80.58,195000.0,63.3607,63.3921,63.3371,63.3764,195000.0
2016-06-24 15:00:00,80.58,80.63,80.55,80.62,194527.0,63.3764,63.4157,63.3528,63.4079,194527.0
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 10:00:00,80.66,80.75,80.59,80.65,159069.0,63.4393,63.5101,63.3843,63.4314,159069.0
2016-06-27 11:00:00,80.63,80.71,80.6,80.63,213054.0,63.4157,63.4786,63.3921,63.4157,213054.0
2016-06-27 12:00:00,80.61,80.69,80.6,80.62,138698.0,63.4,63.4629,63.3921,63.4079,138698.0
2016-06-27 13:00:00,80.62,80.66,80.58,80.63,225540.0,63.4079,63.4393,63.3764,63.4157,225540.0
2016-06-27 14:00:00,80.62,80.64,80.57,80.6,127113.0,63.4079,63.4236,63.3685,63.3921,127113.0
2016-06-27 15:00:00,80.59,80.62,80.52,80.53,227235.0,63.3843,63.4079,63.3292,63.3371,227235.0
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 10:00:00,80.59,80.67,80.57,80.66,126244.0,63.3843,63.4472,63.3685,63.4393,126244.0
2016-06-28 11:00:00,80.66,80.66,80.62,80.65,73314.0,63.4393,63.4393,63.4079,63.4314,73314.0
2016-06-28 12:00:00,80.65,80.66,80.62,80.64,102723.0,63.4314,63.4393,63.4079,63.4236,102723.0
2016-06-28 13:00:00,80.64,80.66,80.62,80.64,442831.0,63.4236,63.4393,63.4079,63.4236,442831.0
2016-06-28 14:00:00,80.63,80.71,80.63,80.68,224424.0,63.4157,63.4786,63.4157,63.455,224424.0
2016-06-28 15:00:00,80.7,80.77,80.67,80.77,168884.0,63.4708,63.5258,63.4472,63.5258,168884.0
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 10:00:00,80.73,80.79,80.71,80.79,327373.0,63.4944,63.5416,63.4786,63.5416,327373.0
2016-06-29 11:00:00,80.79,80.8,80.77,80.78,111370.0,63.5416,63.5494,63.5258,63.5337,111370.0
2016-06-29 12:00:00,80.78,80.79,80.78,80.79,170048.0,63.5337,63.5416,63.5337,63.5416,170048.0
2016-06-29 13:00:00,80.78,80.79,80.72,80.77,269728.0,63.5337,63.5416,63.4865,63.5258,269728.0
2016-06-29 14:00:00,80.77,80.77,80.75,80.75,242016.0,63.5258,63.5258,63.5101,63.5101,242016.0
2016-06-29 15:00:00,80.75,80.8,80.75,80.76,282944.0,63.5101,63.5494,63.5101,63.518,282944.0
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 10:00:00,80.8,80.84,80.79,80.84,186820.0,63.5494,63.5809,63.5416,63.5809,186820.0
2016-06-30 11:00:00,80.84,80.86,80.82,80.85,129938.0,63.5809,63.5966,63.5652,63.5887,129938.0
2016-06-30 12:00:00,80.85,80.86,80.82,80.83,160931.0,63.5887,63.5966,63.5652,63.573,160931.0
2016-06-30 13:00:00,80.83,80.85,80.82,80.84,122639.0,63.573,63.5887,63.5652,63.5809,122639.0
2016-06-30 14:00:00,80.84,80.85,80.8,80.85,124517.0,63.5809,63.5887,63.5494,63.5887,124517.0
2016-06-30 15:00:00,80.84,80.9,80.83,80.86,232252.0,63.5809,63.6281,63.573,63.5966,232252.0
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 10:00:00,80.85,80.86,80.79,80.81,321181.0,63.702,63.7099,63.6547,63.6705,321181.0
2016-07-01 11:00:00,80.81,80.83,80.78,80.82,318037.0,63.6705,63.6862,63.6468,63.6784,318037.0
2016-07-01 12:00:00,80.83,80.83,80.76,80.8,199872.0,63.6862,63.6862,63.6311,63.6626,199872.0
2016-07-01 13:00:00,80.8,80.82,80.79,80.81,112993.0,63.6626,63.6784,63.6547,63.6705,112993.0
2016-07-01 14:00:00,80.8,80.84,80.8,80.82,69789.0,63.6626,63.6941,63.6626,63.6784,69789.0
2016-07-01 15:00:00,80.82,80.95,80.82,80.84,493223.0,63.6784,63.7808,63.6784,63.6941,493223.0
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 10:00:00,80.92,80.95,80.9,80.92,157287.0,63.7571,63.7808,63.7414,63.7571,157287.0
2016-07-05 11:00:00,80.92,80.95,80.9,80.91,250049.0,63.7571,63.7808,63.7414,63.7493,250049.0
2016-07-05 12:00:00,80.93,80.94,80.89,80.9,255319.0,63.765,63.7729,63.7335,63.7414,255319.0
2016-07-05 13:00:00,80.9,80.9,80.75,80.88,549654.0,63.7414,63.7414,63.6232,63.7256,549654.0
2016-07-05 14:00:00,80.88,80.9,80.87,80.9,143217.0,63.7256,63.7414,63.7177,63.7414,143217.0
2016-07-05 15:00:00,80.9,81.18,80.83,80.92,333847.0,63.7414,63.962,63.6862,63.7571,333847.0
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 10:00:00,80.93,80.94,80.9,80.93,141039.0,63.765,63.7729,63.7414,63.765,141039.0
2016-07-06 11:00:00,80.92,80.95,80.91,80.91,90598.0,63.7571,63.7808,63.7493,63.7493,90598.0
2016-07-06 12:00:00,80.91,80.92,80.91,80.91,128846.0,63.7493,63.7571,63.7493,63.7493,128846.0
2016-07-06 13:00:00,80.92,80.92,80.85,80.89,546703.0,63.7571,63.7571,63.702,63.7335,546703.0
2016-07-06 14:00:00,80.9,80.94,80.88,80.92,289947.0,63.7414,63.7729,63.7256,63.7571,289947.0
2016-07-06 15:00:00,80.92,80.98,80.89,80.95,393198.0,63.7571,63.8044,63.7335,63.7808,393198.0
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 10:00:00,80.88,80.92,80.81,80.88,93495.0,63.7256,63.7571,63.6705,63.7256,93495.0
2016-07-07 11:00:00,80.88,80.94,80.87,80.93,115973.0,63.7256,63.7729,63.7177,63.765,115973.0
2016-07-07 12:00:00,80.93,80.97,80.92,80.97,94574.0,63.765,63.7965,63.7571,63.7965,94574.0
2016-07-07 13:00:00,80.97,80.98,80.91,80.92,224182.0,63.7965,63.8044,63.7493,63.7571,224182.0
2016-07-07 14:00:00,80.92,80.93,80.86,80.92,353043.0,63.7571,63.765,63.7099,63.7571,353043.0
2016-07-07 15:00:00,80.92,80.93,80.87,80.91,581619.0,63.7571,63.765,63.7177,63.7493,581619.0
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 10:00:00,80.91,80.93,80.87,80.89,60176.0,63.7493,63.765,63.7177,63.7335,60176.0
2016-07-08 11:00:00,80.89,80.9,80.85,80.87,263869.0,63.7335,63.7414,63.702,63.7177,263869.0
2016-07-08 12:00:00,80.87,80.89,80.86,80.86,117388.0,63.7177,63.7335,63.7099,63.7099,117388.0
2016-07-08 13:00:00,80.86,80.87,80.82,80.82,436251.0,63.7099,63.7177,63.6784,63.6784,436251.0
2016-07-08 14:00:00,80.82,80.84,80.8,80.82,325758.0,63.6784,63.6941,63.6626,63.6784,325758.0
2016-07-08 15:00:00,80.81,80.89,80.81,80.85,772191.0,63.6705,63.7335,63.6705,63.702,772191.0
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 10:00:00,80.86,80.91,80.81,80.83,145277.0,63.7099,63.7493,63.6705,63.6862,145277.0
2016-07-11 11:00:00,80.82,80.84,80.74,80.79,187951.0,63.6784,63.6941,63.6153,63.6547,187951.0
2016-07-11 12:00:00,80.79,80.84,80.77,80.82,478582.0,63.6547,63.6941,63.639,63.6784,478582.0
2016-07-11 13:00:00,80.82,80.83,80.79,80.82,170981.0,63.6784,63.6862,63.6547,63.6784,170981.0
2016-07-11 14:00:00,80.79,80.82,80.78,80.81,547448.0,63.6547,63.6784,63.6468,63.6705,547448.0
2016-07-11 15:00:00,80.81,80.82,80.78,80.8,865002.0,63.6705,63.6784,63.6468,63.6626,865002.0
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 10:00:00,80.72,80.74,80.71,80.73,177476.0,63.5996,63.6153,63.5917,63.6074,177476.0
2016-07-12 11:00:00,80.73,80.76,80.71,80.73,209391.0,63.6074,63.6311,63.5917,63.6074,209391.0
2016-07-12 12:00:00,80.73,80.73,80.72,80.73,67397.0,63.6074,63.6074,63.5996,63.6074,67397.0
2016-07-12 13:00:00,80.73,80.73,80.66,80.66,398055.0,63.6074,63.6074,63.5523,63.5523,398055.0
2016-07-12 14:00:00,80.67,80.67,80.63,80.64,147075.0,63.5602,63.5602,63.5287,63.5365,147075.0
2016-07-12 15:00:00,80.66,80.67,80.57,80.6,201005.0,63.5523,63.5602,63.4814,63.505,201005.0
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 10:00:00,80.65,80.68,80.64,80.66,106539.0,63.5444,63.568,63.5365,63.5523,106539.0
2016-07-13 11:00:00,80.65,80.68,80.64,80.65,171998.0,63.5444,63.568,63.5365,63.5444,171998.0
2016-07-13 12:00:00,80.65,80.68,80.64,80.68,128180.0,63.5444,63.568,63.5365,63.568,128180.0
2016-07-13 13:00:00,80.68,80.68,80.66,80.66,89288.0,63.568,63.568,63.5523,63.5523,89288.0
2016-07-13 14:00:00,80.67,80.68,80.66,80.67,159368.0,63.5602,63.568,63.5523,63.5602,159368.0
2016-07-13 15:00:00,80.67,80.7,80.64,80.65,500070.0,63.5602,63.5838,63.5365,63.5444,500070.0
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 10:00:00,80.67,80.68,80.64,80.67,355051.0,63.5602,63.568,63.5365,63.5602,355051.0
2016-07-14 11:00:00,80.67,80.67,80.65,80.66,172306.0,63.5602,63.5602,63.5444,63.5523,172306.0
2016-07-14 12:00:00,80.67,80.7,80.66,80.67,160842.0,63.5602,63.5838,63.5523,63.5602,160842.0
2016-07-14 13:00:00,80.68,80.68,80.64,80.66,69552.0,63.568,63.568,63.5365,63.5523,69552.0
2016-07-14 14:00:00,80.65,80.66,80.61,80.63,216392.0,63.5444,63.5523,63.5129,63.5287,216392.0
2016-07-14 15:00:00,80.62,80.65,80.51,80.55,1123431.0,63.5208,63.5444,63.4341,63.4656,1123431.0
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 10:00:00,80.54,80.58,80.5,80.53,70093.0,63.4577,63.4893,63.4262,63.4499,70093.0
2016-07-15 11:00:00,80.53,80.57,80.52,80.53,162125.0,63.4499,63.4814,63.442,63.4499,162125.0
2016-07-15 12:00:00,80.52,80.56,80.45,80.51,275181.0,63.442,63.4735,63.3868,63.4341,275181.0
2016-07-15 13:00:00,80.51,80.53,80.46,80.5,83349.0,63.4341,63.4499,63.3947,63.4262,83349.0
2016-07-15 14:00:00,80.5,80.52,80.49,80.5,74530.0,63.4262,63.442,63.4183,63.4262,74530.0
2016-07-15 15:00:00,80.51,80.52,80.48,80.48,145446.0,63.4341,63.442,63.4105,63.4105,145446.0
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 10:00:00,80.56,80.56,80.49,80.52,60877.0,63.4735,63.4735,63.4183,63.442,60877.0
2016-07-18 11:00:00,80.5,80.52,80.46,80.48,139776.0,63.4262,63.442,63.3947,63.4105,139776.0
2016-07-18 12:00:00,80.48,80.5,80.47,80.49,60927.0,63.4105,63.4262,63.4026,63.4183,60927.0
2016-07-18 13:00:00,80.49,80.51,80.47,80.49,158583.0,63.4183,63.4341,63.4026,63.4183,158583.0
2016-07-18 14:00:00,80.49,80.5,80.48,80.49,48712.0,63.4183,63.4262,63.4105,63.4183,48712.0
2016-07-18 15:00:00,80.49,80.51,80.47,80.47,177451.0,63.4183,63.4341,63.4026,63.4026,177451.0
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 10:00:00,80.59,80.59,80.51,80.53,130624.0,63.4971,63.4971,63.4341,63.4499,130624.0
2016-07-19 11:00:00,80.53,80.55,80.51,80.53,139564.0,63.4499,63.4656,63.4341,63.4499,139564.0
2016-07-19 12:00:00,80.54,80.59,80.52,80.57,75499.0,63.4577,63.4971,63.442,63.4814,75499.0
2016-07-19 13:00:00,80.58,80.59,80.53,80.57,269714.0,63.4893,63.4971,63.4499,63.4814,269714.0
2016-07-19 14:00:00,80.57,80.59,80.5,80.55,312757.0,63.4814,63.4971,63.4262,63.4656,312757.0
2016-07-19 15:00:00,80.54,80.58,80.53,80.56,162837.0,63.4577,63.4893,63.4499,63.4735,162837.0
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 10:00:00,80.51,80.54,80.48,80.53,514470.0,63.4341,63.4577,63.4105,63.4499,514470.0
2016-07-20 11:00:00,80.54,80.55,80.5,80.51,135555.0,63.4577,63.4656,63.4262,63.4341,135555.0
2016-07-20 12:00:00,80.51,80.54,80.51,80.54,64865.0,63.4341,63.4577,63.4341,63.4577,64865.0
2016-07-20 13:00:00,80.54,80.56,80.53,80.54,140681.0,63.4577,63.4735,63.4499,63.4577,140681.0
2016-07-20 14:00:00,80.55,80.57,80.54,80.56,86637.0,63.4656,63.4814,63.4577,63.4735,86637.0
2016-07-20 15:00:00,80.55,80.6,80.54,80.59,184108.0,63.4656,63.505,63.4577,63.4971,184108.0
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 10:00:00,80.58,80.58,80.54,80.58,55822.0,63.4893,63.4893,63.4577,63.4893,55822.0
2016-07-21 11:00:00,80.58,80.63,80.55,80.63,88276.0,63.4893,63.5287,63.4656,63.5287,88276.0
2016-07-21 12:00:00,80.63,80.66,80.58,80.63,96563.0,63.5287,63.5523,63.4893,63.5287,96563.0
2016-07-21 13:00:00,80.63,80.66,80.61,80.65,377309.0,63.5287,63.5523,63.5129,63.5444,377309.0
2016-07-21 14:00:00,80.65,80.68,80.63,80.68,300128.0,63.5444,63.568,63.5287,63.568,300128.0
2016-07-21 15:00:00,80.68,80.7,80.65,80.69,119307.0,63.568,63.5838,63.5444,63.5759,119307.0
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 10:00:00,80.67,80.68,80.66,80.67,80249.0,63.5602,63.568,63.5523,63.5602,80249.0
2016-07-22 11:00:00,80.67,80.71,80.66,80.7,58659.0,63.5602,63.5917,63.5523,63.5838,58659.0
2016-07-22 12:00:00,80.69,80.73,80.68,80.71,149733.0,63.5759,63.6074,63.568,63.5917,149733.0
2016-07-22 13:00:00,80.71,80.74,80.71,80.73,165556.0,63.5917,63.6153,63.5917,63.6074,165556.0
2016-07-22 14:00:00,80.73,80.74,80.68,80.71,158737.0,63.6074,63.6153,63.568,63.5917,158737.0
2016-07-22 15:00:00,80.71,80.72,80.69,80.7,183828.0,63.5917,63.5996,63.5759,63.5838,183828.0
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 10:00:00,80.69,80.69,80.64,80.64,111345.0,63.5759,63.5759,63.5365,63.5365,111345.0
2016-07-25 11:00:00,80.65,80.67,80.63,80.65,86423.0,63.5444,63.5602,63.5287,63.5444,86423.0
2016-07-25 12:00:00,80.65,80.66,80.64,80.65,47556.0,63.5444,63.5523,63.5365,63.5444,47556.0
2016-07-25 13:00:00,80.65,80.65,80.62,80.63,73294.0,63.5444,63.5444,63.5208,63.5287,73294.0
2016-07-25 14:00:00,80.64,80.65,80.61,80.65,192606.0,63.5365,63.5444,63.5129,63.5444,192606.0
2016-07-25 15:00:00,80.65,80.65,80.61,80.63,143273.0,63.5444,63.5444,63.5129,63.5287,143273.0
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 10:00:00,80.64,80.64,80.57,80.58,80669.0,63.5365,63.5365,63.4814,63.4893,80669.0
2016-07-26 11:00:00,80.58,80.61,80.57,80.58,66562.0,63.4893,63.5129,63.4814,63.4893,66562.0
2016-07-26 12:00:00,80.58,80.62,80.57,80.6,53266.0,63.4893,63.5208,63.4814,63.505,53266.0
2016-07-26 13:00:00,80.6,80.63,80.57,80.6,108947.0,63.505,63.5287,63.4814,63.505,108947.0
2016-07-26 14:00:00,80.61,80.65,80.59,80.63,249096.0,63.5129,63.5444,63.4971,63.5287,249096.0
2016-07-26 15:00:00,80.62,80.68,80.6,80.62,427223.0,63.5208,63.568,63.505,63.5208,427223.0
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 10:00:00,80.69,80.74,80.68,80.7,124119.0,63.5759,63.6153,63.568,63.5838,124119.0
2016-07-27 11:00:00,80.68,80.76,80.68,80.75,194218.0,63.568,63.6311,63.568,63.6232,194218.0
2016-07-27 12:00:00,80.75,80.75,80.74,80.75,81671.0,63.6232,63.6232,63.6153,63.6232,81671.0
2016-07-27 13:00:00,80.75,80.76,80.7,80.73,463045.0,63.6232,63.6311,63.5838,63.6074,463045.0
2016-07-27 14:00:00,80.73,80.74,80.7,80.73,197998.0,63.6074,63.6153,63.5838,63.6074,197998.0
2016-07-27 15:00:00,80.74,80.76,80.73,80.75,178171.0,63.6153,63.6311,63.6074,63.6232,178171.0
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 10:00:00,80.69,80.73,80.67,80.68,192644.0,63.5759,63.6074,63.5602,63.568,192644.0
2016-07-28 11:00:00,80.69,80.76,80.68,80.72,194562.0,63.5759,63.6311,63.568,63.5996,194562.0
2016-07-28 12:00:00,80.71,80.72,80.69,80.71,40460.0,63.5917,63.5996,63.5759,63.5917,40460.0
2016-07-28 13:00:00,80.7,80.75,80.7,80.74,185538.0,63.5838,63.6232,63.5838,63.6153,185538.0
2016-07-28 14:00:00,80.74,80.75,80.7,80.73,213621.0,63.6153,63.6232,63.5838,63.6074,213621.0
2016-07-28 15:00:00,80.73,80.76,80.73,80.75,212294.0,63.6074,63.6311,63.6074,63.6232,212294.0
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 10:00:00,80.83,80.85,80.82,80.84,68325.0,63.6862,63.702,63.6784,63.6941,68325.0
2016-07-29 11:00:00,80.84,80.89,80.84,80.89,241225.0,63.6941,63.7335,63.6941,63.7335,241225.0
2016-07-29 12:00:00,80.89,80.91,80.87,80.89,111819.0,63.7335,63.7493,63.7177,63.7335,111819.0
2016-07-29 13:00:00,80.88,80.89,80.88,80.89,55174.0,63.7256,63.7335,63.7256,63.7335,55174.0
2016-07-29 14:00:00,80.88,80.92,80.88,80.91,100917.0,63.7256,63.7571,63.7256,63.7493,100917.0
2016-07-29 15:00:00,80.91,80.93,80.9,80.92,194975.0,63.7493,63.765,63.7414,63.7571,194975.0
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 10:00:00,80.75,80.78,80.71,80.73,105670.0,63.7361,63.7598,63.7045,63.7203,105670.0
2016-08-01 11:00:00,80.74,80.74,80.7,80.7,94889.0,63.7282,63.7282,63.6966,63.6966,94889.0
2016-08-01 12:00:00,80.71,80.72,80.7,80.7,40946.0,63.7045,63.7124,63.6966,63.6966,40946.0
2016-08-01 13:00:00,80.7,80.71,80.67,80.68,96428.0,63.6966,63.7045,63.6729,63.6808,96428.0
2016-08-01 14:00:00,80.68,80.71,80.67,80.67,147904.0,63.6808,63.7045,63.6729,63.6729,147904.0
2016-08-01 15:00:00,80.67,80.68,80.54,80.61,313415.0,63.6729,63.6808,63.5703,63.6256,313415.0
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 10:00:00,80.56,80.58,80.53,80.57,169636.0,63.5861,63.6019,63.5624,63.594,169636.0
2016-08-02 11:00:00,80.57,80.62,80.55,80.56,119119.0,63.594,63.6335,63.5782,63.5861,119119.0
2016-08-02 12:00:00,80.57,80.59,80.56,80.57,94619.0,63.594,63.6098,63.5861,63.594,94619.0
2016-08-02 13:00:00,80.57,80.59,80.56,80.57,61044.0,63.594,63.6098,63.5861,63.594,61044.0
2016-08-02 14:00:00,80.57,80.6,80.55,80.56,123613.0,63.594,63.6177,63.5782,63.5861,123613.0
2016-08-02 15:00:00,80.58,80.58,80.52,80.54,262290.0,63.6019,63.6019,63.5545,63.5703,262290.0
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 10:00:00,80.57,80.62,80.56,80.58,483904.0,63.594,63.6335,63.5861,63.6019,483904.0
2016-08-03 11:00:00,80.58,80.59,80.56,80.58,140136.0,63.6019,63.6098,63.5861,63.6019,140136.0
2016-08-03 12:00:00,80.58,80.59,80.57,80.59,48263.0,63.6019,63.6098,63.594,63.6098,48263.0
2016-08-03 13:00:00,80.59,80.6,80.58,80.6,44016.0,63.6098,63.6177,63.6019,63.6177,44016.0
2016-08-03 14:00:00,80.59,80.62,80.58,80.61,180036.0,63.6098,63.6335,63.6019,63.6256,180036.0
2016-08-03 15:00:00,80.62,80.64,80.54,80.61,310763.0,63.6335,63.6493,63.5703,63.6256,310763.0
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 10:00:00,80.73,80.77,80.7,80.75,607926.0,63.7203,63.7519,63.6966,63.7361,607926.0
2016-08-04 11:00:00,80.75,80.75,80.73,80.73,66188.0,63.7361,63.7361,63.7203,63.7203,66188.0
2016-08-04 12:00:00,80.73,80.76,80.73,80.75,69319.0,63.7203,63.744,63.7203,63.7361,69319.0
2016-08-04 13:00:00,80.74,80.76,80.73,80.74,143193.0,63.7282,63.744,63.7203,63.7282,143193.0
2016-08-04 14:00:00,80.75,80.76,80.73,80.75,98586.0,63.7361,63.744,63.7203,63.7361,98586.0
2016-08-04 15:00:00,80.75,80.76,80.65,80.71,363364.0,63.7361,63.744,63.6571,63.7045,363364.0
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 10:00:00,80.66,80.68,80.6,80.61,280249.0,63.665,63.6808,63.6177,63.6256,280249.0
2016-08-05 11:00:00,80.61,80.64,80.61,80.64,135882.0,63.6256,63.6493,63.6256,63.6493,135882.0
2016-08-05 12:00:00,80.64,80.65,80.6,80.62,179184.0,63.6493,63.6571,63.6177,63.6335,179184.0
2016-08-05 13:00:00,80.61,80.63,80.6,80.63,265508.0,63.6256,63.6414,63.6177,63.6414,265508.0
2016-08-05 14:00:00,80.63,80.63,80.61,80.62,258784.0,63.6414,63.6414,63.6256,63.6335,258784.0
2016-08-05 15:00:00,80.62,80.63,80.54,80.56,260726.0,63.6335,63.6414,63.5703,63.5861,260726.0
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 10:00:00,80.56,80.62,80.53,80.62,172690.0,63.5861,63.6335,63.5624,63.6335,172690.0
2016-08-08 11:00:00,80.61,80.62,80.56,80.57,130386.0,63.6256,63.6335,63.5861,63.594,130386.0
2016-08-08 12:00:00,80.57,80.6,80.57,80.59,165829.0,63.594,63.6177,63.594,63.6098,165829.0
2016-08-08 13:00:00,80.58,80.59,80.55,80.56,200088.0,63.6019,63.6098,63.5782,63.5861,200088.0
2016-08-08 14:00:00,80.56,80.59,80.55,80.57,108118.0,63.5861,63.6098,63.5782,63.594,108118.0
2016-08-08 15:00:00,80.56,80.57,80.54,80.56,130923.0,63.5861,63.594,63.5703,63.5861,130923.0
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 10:00:00,80.58,80.61,80.56,80.61,191886.0,63.6019,63.6256,63.5861,63.6256,191886.0
2016-08-09 11:00:00,80.61,80.62,80.58,80.61,244543.0,63.6256,63.6335,63.6019,63.6256,244543.0
2016-08-09 12:00:00,80.61,80.62,80.6,80.61,45121.0,63.6256,63.6335,63.6177,63.6256,45121.0
2016-08-09 13:00:00,80.61,80.65,80.6,80.64,70134.0,63.6256,63.6571,63.6177,63.6493,70134.0
2016-08-09 14:00:00,80.65,80.65,80.64,80.65,94056.0,63.6571,63.6571,63.6493,63.6571,94056.0
2016-08-09 15:00:00,80.65,80.65,80.61,80.65,265022.0,63.6571,63.6571,63.6256,63.6571,265022.0
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 10:00:00,80.72,80.74,80.68,80.71,437925.0,63.7124,63.7282,63.6808,63.7045,437925.0
2016-08-10 11:00:00,80.72,80.77,80.71,80.76,228957.0,63.7124,63.7519,63.7045,63.744,228957.0
2016-08-10 12:00:00,80.76,80.77,80.72,80.73,155896.0,63.744,63.7519,63.7124,63.7203,155896.0
2016-08-10 13:00:00,80.74,80.75,80.73,80.75,51825.0,63.7282,63.7361,63.7203,63.7361,51825.0
2016-08-10 14:00:00,80.75,80.76,80.74,80.76,101640.0,63.7361,63.744,63.7282,63.744,101640.0
2016-08-10 15:00:00,80.76,80.79,80.75,80.76,191529.0,63.744,63.7677,63.7361,63.744,191529.0
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 10:00:00,80.76,80.78,80.76,80.77,76845.0,63.744,63.7598,63.744,63.7519,76845.0
2016-08-11 11:00:00,80.76,80.77,80.72,80.75,84373.0,63.744,63.7519,63.7124,63.7361,84373.0
2016-08-11 12:00:00,80.75,80.75,80.71,80.71,88794.0,63.7361,63.7361,63.7045,63.7045,88794.0
2016-08-11 13:00:00,80.72,80.73,80.7,80.7,75657.0,63.7124,63.7203,63.6966,63.6966,75657.0
2016-08-11 14:00:00,80.7,80.71,80.66,80.67,98927.0,63.6966,63.7045,63.665,63.6729,98927.0
2016-08-11 15:00:00,80.68,80.69,80.65,80.67,182948.0,63.6808,63.6887,63.6571,63.6729,182948.0
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 10:00:00,80.79,80.81,80.79,80.81,67989.0,63.7677,63.7834,63.7677,63.7834,67989.0
2016-08-12 11:00:00,80.81,80.82,80.78,80.81,104371.0,63.7834,63.7913,63.7598,63.7834,104371.0
2016-08-12 12:00:00,80.8,80.81,80.76,80.78,115028.0,63.7755,63.7834,63.744,63.7598,115028.0
2016-08-12 13:00:00,80.78,80.79,80.73,80.78,106547.0,63.7598,63.7677,63.7203,63.7598,106547.0
2016-08-12 14:00:00,80.78,80.8,80.77,80.78,88353.0,63.7598,63.7755,63.7519,63.7598,88353.0
2016-08-12 15:00:00,80.78,80.81,80.77,80.78,254764.0,63.7598,63.7834,63.7519,63.7598,254764.0
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 10:00:00,80.76,80.8,80.72,80.73,679021.0,63.744,63.7755,63.7124,63.7203,679021.0
2016-08-15 11:00:00,80.74,80.75,80.73,80.75,74440.0,63.7282,63.7361,63.7203,63.7361,74440.0
2016-08-15 12:00:00,80.75,80.75,80.72,80.73,51440.0,63.7361,63.7361,63.7124,63.7203,51440.0
2016-08-15 13:00:00,80.72,80.73,80.7,80.72,116594.0,63.7124,63.7203,63.6966,63.7124,116594.0
2016-08-15 14:00:00,80.72,80.73,80.71,80.73,91446.0,63.7124,63.7203,63.7045,63.7203,91446.0
2016-08-15 15:00:00,80.72,80.73,80.7,80.72,115411.0,63.7124,63.7203,63.6966,63.7124,115411.0
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 10:00:00,80.71,80.71,80.65,80.66,90939.0,63.7045,63.7045,63.6571,63.665,90939.0
2016-08-16 11:00:00,80.66,80.7,80.62,80.67,480688.0,63.665,63.6966,63.6335,63.6729,480688.0
2016-08-16 12:00:00,80.66,80.71,80.66,80.69,168501.0,63.665,63.7045,63.665,63.6887,168501.0
2016-08-16 13:00:00,80.69,80.74,80.67,80.7,258245.0,63.6887,63.7282,63.6729,63.6966,258245.0
2016-08-16 14:00:00,80.7,80.7,80.67,80.69,131228.0,63.6966,63.6966,63.6729,63.6887,131228.0
2016-08-16 15:00:00,80.69,80.69,80.62,80.66,330884.0,63.6887,63.6887,63.6335,63.665,330884.0
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 10:00:00,80.66,80.73,80.66,80.7,724574.0,63.665,63.7203,63.665,63.6966,724574.0
2016-08-17 11:00:00,80.7,80.71,80.69,80.7,186425.0,63.6966,63.7045,63.6887,63.6966,186425.0
2016-08-17 12:00:00,80.71,80.72,80.69,80.71,287269.0,63.7045,63.7124,63.6887,63.7045,287269.0
2016-08-17 13:00:00,80.71,80.75,80.7,80.74,262622.0,63.7045,63.7361,63.6966,63.7282,262622.0
2016-08-17 14:00:00,80.74,80.83,80.72,80.77,259423.0,63.7282,63.7992,63.7124,63.7519,259423.0
2016-08-17 15:00:00,80.77,80.8,80.76,80.79,1005020.0,63.7519,63.7755,63.744,63.7677,1005020.0
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 10:00:00,80.79,80.8,80.76,80.77,104330.0,63.7677,63.7755,63.744,63.7519,104330.0
2016-08-18 11:00:00,80.77,80.78,80.76,80.77,105055.0,63.7519,63.7598,63.744,63.7519,105055.0
2016-08-18 12:00:00,80.77,80.79,80.76,80.79,141931.0,63.7519,63.7677,63.744,63.7677,141931.0
2016-08-18 13:00:00,80.79,80.81,80.78,80.8,117952.0,63.7677,63.7834,63.7598,63.7755,117952.0
2016-08-18 14:00:00,80.8,80.81,80.79,80.81,158895.0,63.7755,63.7834,63.7677,63.7834,158895.0
2016-08-18 15:00:00,80.81,80.81,80.79,80.79,121977.0,63.7834,63.7834,63.7677,63.7677,121977.0
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 10:00:00,80.73,80.77,80.69,80.73,224731.0,63.7203,63.7519,63.6887,63.7203,224731.0
2016-08-19 11:00:00,80.73,80.73,80.69,80.7,43425.0,63.7203,63.7203,63.6887,63.6966,43425.0
2016-08-19 12:00:00,80.69,80.7,80.69,80.7,31528.0,63.6887,63.6966,63.6887,63.6966,31528.0
2016-08-19 13:00:00,80.7,80.7,80.69,80.69,43935.0,63.6966,63.6966,63.6887,63.6887,43935.0
2016-08-19 14:00:00,80.7,80.74,80.69,80.73,129027.0,63.6966,63.7282,63.6887,63.7203,129027.0
2016-08-19 15:00:00,80.73,80.74,80.73,80.73,110650.0,63.7203,63.7282,63.7203,63.7203,110650.0
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 10:00:00,80.78,80.79,80.75,80.78,69760.0,63.7598,63.7677,63.7361,63.7598,69760.0
2016-08-22 11:00:00,80.78,80.8,80.78,80.78,77781.0,63.7598,63.7755,63.7598,63.7598,77781.0
2016-08-22 12:00:00,80.79,80.79,80.78,80.79,54000.0,63.7677,63.7677,63.7598,63.7677,54000.0
2016-08-22 13:00:00,80.79,80.79,80.76,80.78,144072.0,63.7677,63.7677,63.744,63.7598,144072.0
2016-08-22 14:00:00,80.78,80.8,80.76,80.79,109334.0,63.7598,63.7755,63.744,63.7677,109334.0
2016-08-22 15:00:00,80.8,80.8,80.75,80.77,132220.0,63.7755,63.7755,63.7361,63.7519,132220.0
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 10:00:00,80.8,80.83,80.76,80.79,170364.0,63.7755,63.7992,63.744,63.7677,170364.0
2016-08-23 11:00:00,80.78,80.8,80.75,80.79,293376.0,63.7598,63.7755,63.7361,63.7677,293376.0
2016-08-23 12:00:00,80.79,80.79,80.77,80.78,97289.0,63.7677,63.7677,63.7519,63.7598,97289.0
2016-08-23 13:00:00,80.78,80.8,80.77,80.79,87136.0,63.7598,63.7755,63.7519,63.7677,87136.0
2016-08-23 14:00:00,80.8,80.8,80.74,80.76,155004.0,63.7755,63.7755,63.7282,63.744,155004.0
2016-08-23 15:00:00,80.77,80.81,80.76,80.79,203978.0,63.7519,63.7834,63.744,63.7677,203978.0
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 10:00:00,80.82,80.83,80.79,80.8,199776.0,63.7913,63.7992,63.7677,63.7755,199776.0
2016-08-24 11:00:00,80.8,80.83,80.8,80.81,192551.0,63.7755,63.7992,63.7755,63.7834,192551.0
2016-08-24 12:00:00,80.82,80.83,80.8,80.81,1327358.0,63.7913,63.7992,63.7755,63.7834,1327358.0
2016-08-24 13:00:00,80.8,80.82,80.76,80.77,398321.0,63.7755,63.7913,63.744,63.7519,398321.0
2016-08-24 14:00:00,80.77,80.79,80.72,80.79,392139.0,63.7519,63.7677,63.7124,63.7677,392139.0
2016-08-24 15:00:00,80.78,80.8,80.76,80.78,102995.0,63.7598,63.7755,63.744,63.7598,102995.0
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 10:00:00,80.8,80.83,80.76,80.8,205001.0,63.7755,63.7992,63.744,63.7755,205001.0
2016-08-25 11:00:00,80.81,80.82,80.77,80.8,98181.0,63.7834,63.7913,63.7519,63.7755,98181.0
2016-08-25 12:00:00,80.8,80.82,80.79,80.81,105729.0,63.7755,63.7913,63.7677,63.7834,105729.0
2016-08-25 13:00:00,80.81,80.81,80.76,80.8,135282.0,63.7834,63.7834,63.744,63.7755,135282.0
2016-08-25 14:00:00,80.8,80.8,80.76,80.79,103077.0,63.7755,63.7755,63.744,63.7677,103077.0
2016-08-25 15:00:00,80.78,80.79,80.76,80.77,148679.0,63.7598,63.7677,63.744,63.7519,148679.0
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 10:00:00,80.78,80.81,80.7,80.79,144319.0,63.7598,63.7834,63.6966,63.7677,144319.0
2016-08-26 11:00:00,80.79,80.8,80.7,80.71,357460.0,63.7677,63.7755,63.6966,63.7045,357460.0
2016-08-26 12:00:00,80.7,80.72,80.66,80.69,115157.0,63.6966,63.7124,63.665,63.6887,115157.0
2016-08-26 13:00:00,80.68,80.69,80.66,80.66,115613.0,63.6808,63.6887,63.665,63.665,115613.0
2016-08-26 14:00:00,80.66,80.66,80.63,80.64,135990.0,63.665,63.665,63.6414,63.6493,135990.0
2016-08-26 15:00:00,80.64,80.68,80.62,80.67,143147.0,63.6493,63.6808,63.6335,63.6729,143147.0
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 10:00:00,80.66,80.68,80.64,80.64,72644.0,63.665,63.6808,63.6493,63.6493,72644.0
2016-08-29 11:00:00,80.65,80.67,80.64,80.66,52050.0,63.6571,63.6729,63.6493,63.665,52050.0
2016-08-29 12:00:00,80.67,80.69,80.66,80.69,45289.0,63.6729,63.6887,63.665,63.6887,45289.0
2016-08-29 13:00:00,80.69,80.72,80.67,80.72,213840.0,63.6887,63.7124,63.6729,63.7124,213840.0
2016-08-29 14:00:00,80.71,80.73,80.69,80.71,271294.0,63.7045,63.7203,63.6887,63.7045,271294.0
2016-08-29 15:00:00,80.72,80.73,80.67,80.69,109352.0,63.7124,63.7203,63.6729,63.6887,109352.0
2016-08-30 09:30:00,80.7,80.76,80.68,80.72,110314.0,63.6966,63.744,63.6808,63.7124,110314.0
2016-08-30 10:00:00,80.73,80.75,80.68,80.73,161102.0,63.7203,63.7361,63.6808,63.7203,161102.0
2016-08-30 11:00:00,80.71,80.73,80.7,80.7,107538.0,63.7045,63.7203,63.6966,63.6966,107538.0
2016-08-30 12:00:00,80.7,80.73,80.69,80.7,74638.0,63.6966,63.7203,63.6887,63.6966,74638.0
2016-08-30 13:00:00,80.7,80.72,80.69,80.71,62699.0,63.6966,63.7124,63.6887,63.7045,62699.0
2016-08-30 14:00:00,80.72,80.74,80.69,80.73,224401.0,63.7124,63.7282,63.6887,63.7203,224401.0
2016-08-30 15:00:00,80.73,80.73,80.69,80.71,287312.0,63.7203,63.7203,63.6887,63.7045,287312.0
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 10:00:00,80.75,80.77,80.73,80.75,167707.0,63.7361,63.7519,63.7203,63.7361,167707.0
2016-08-31 11:00:00,80.75,80.76,80.73,80.73,119104.0,63.7361,63.744,63.7203,63.7203,119104.0
2016-08-31 12:00:00,80.74,80.75,80.73,80.74,57868.0,63.7282,63.7361,63.7203,63.7282,57868.0
2016-08-31 13:00:00,80.75,80.75,80.74,80.75,46413.0,63.7361,63.7361,63.7282,63.7361,46413.0
2016-08-31 14:00:00,80.75,80.75,80.73,80.73,87580.0,63.7361,63.7361,63.7203,63.7203,87580.0
2016-08-31 15:00:00,80.74,80.74,80.7,80.71,165243.0,63.7282,63.7282,63.6966,63.7045,165243.0
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 10:00:00,80.56,80.6,80.54,80.58,107892.0,63.6966,63.7282,63.6807,63.7124,107892.0
2016-09-01 11:00:00,80.57,80.62,80.57,80.61,95163.0,63.7045,63.744,63.7045,63.7361,95163.0
2016-09-01 12:00:00,80.61,80.62,80.6,80.62,83059.0,63.7361,63.744,63.7282,63.744,83059.0
2016-09-01 13:00:00,80.61,80.62,80.61,80.61,106000.0,63.7361,63.744,63.7361,63.7361,106000.0
2016-09-01 14:00:00,80.62,80.62,80.61,80.62,136776.0,63.744,63.744,63.7361,63.744,136776.0
2016-09-01 15:00:00,80.62,80.62,80.61,80.61,213842.0,63.744,63.744,63.7361,63.7361,213842.0
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 10:00:00,80.62,80.63,80.58,80.59,194176.0,63.744,63.7519,63.7124,63.7203,194176.0
2016-09-02 11:00:00,80.59,80.6,80.58,80.59,130013.0,63.7203,63.7282,63.7124,63.7203,130013.0
2016-09-02 12:00:00,80.6,80.6,80.59,80.59,114458.0,63.7282,63.7282,63.7203,63.7203,114458.0
2016-09-02 13:00:00,80.59,80.6,80.58,80.58,143713.0,63.7203,63.7282,63.7124,63.7124,143713.0
2016-09-02 14:00:00,80.58,80.59,80.57,80.59,102126.0,63.7124,63.7203,63.7045,63.7203,102126.0
2016-09-02 15:00:00,80.58,80.61,80.57,80.58,105311.0,63.7124,63.7361,63.7045,63.7124,105311.0
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 10:00:00,80.56,80.7,80.55,80.67,212118.0,63.6966,63.8073,63.6887,63.7835,212118.0
2016-09-06 11:00:00,80.68,80.7,80.66,80.69,102068.0,63.7914,63.8073,63.7756,63.7993,102068.0
2016-09-06 12:00:00,80.69,80.7,80.67,80.69,114638.0,63.7993,63.8073,63.7835,63.7993,114638.0
2016-09-06 13:00:00,80.69,80.72,80.67,80.69,203262.0,63.7993,63.8231,63.7835,63.7993,203262.0
2016-09-06 14:00:00,80.69,80.72,80.68,80.69,83905.0,63.7993,63.8231,63.7914,63.7993,83905.0
2016-09-06 15:00:00,80.68,80.72,80.67,80.71,188951.0,63.7914,63.8231,63.7835,63.8152,188951.0
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 10:00:00,80.73,80.73,80.69,80.69,58659.0,63.831,63.831,63.7993,63.7993,58659.0
2016-09-07 11:00:00,80.69,80.72,80.69,80.71,160924.0,63.7993,63.8231,63.7993,63.8152,160924.0
2016-09-07 12:00:00,80.71,80.72,80.69,80.71,166992.0,63.8152,63.8231,63.7993,63.8152,166992.0
2016-09-07 13:00:00,80.71,80.76,80.7,80.73,210259.0,63.8152,63.8547,63.8073,63.831,210259.0
2016-09-07 14:00:00,80.73,80.74,80.73,80.73,100685.0,63.831,63.8389,63.831,63.831,100685.0
2016-09-07 15:00:00,80.74,80.74,80.69,80.71,157437.0,63.8389,63.8389,63.7993,63.8152,157437.0
2016-09-08 09:30:00,80.68,80.73,80.68,80.71,66132.0,63.7914,63.831,63.7914,63.8152,66132.0
2016-09-08 10:00:00,80.7,80.73,80.68,80.72,191889.0,63.8073,63.831,63.7914,63.8231,191889.0
2016-09-08 11:00:00,80.72,80.72,80.65,80.67,129513.0,63.8231,63.8231,63.7677,63.7835,129513.0
2016-09-08 12:00:00,80.67,80.68,80.62,80.65,84207.0,63.7835,63.7914,63.744,63.7677,84207.0
2016-09-08 13:00:00,80.65,80.66,80.61,80.63,84002.0,63.7677,63.7756,63.7361,63.7519,84002.0
2016-09-08 14:00:00,80.64,80.64,80.61,80.62,124109.0,63.7598,63.7598,63.7361,63.744,124109.0
2016-09-08 15:00:00,80.62,80.62,80.61,80.61,135913.0,63.744,63.744,63.7361,63.7361,135913.0
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 10:00:00,80.52,80.54,80.49,80.5,179151.0,63.6649,63.6807,63.6412,63.6491,179151.0
2016-09-09 11:00:00,80.5,80.5,80.49,80.5,119630.0,63.6491,63.6491,63.6412,63.6491,119630.0
2016-09-09 12:00:00,80.5,80.5,80.49,80.49,65793.0,63.6491,63.6491,63.6412,63.6412,65793.0
2016-09-09 13:00:00,80.5,80.5,80.49,80.5,65857.0,63.6491,63.6491,63.6412,63.6491,65857.0
2016-09-09 14:00:00,80.5,80.51,80.49,80.5,122973.0,63.6491,63.657,63.6412,63.6491,122973.0
2016-09-09 15:00:00,80.51,80.52,80.5,80.51,135098.0,63.657,63.6649,63.6491,63.657,135098.0
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 10:00:00,80.5,80.52,80.47,80.49,82234.0,63.6491,63.6649,63.6254,63.6412,82234.0
2016-09-12 11:00:00,80.48,80.49,80.46,80.46,103657.0,63.6333,63.6412,63.6175,63.6175,103657.0
2016-09-12 12:00:00,80.47,80.48,80.46,80.47,72661.0,63.6254,63.6333,63.6175,63.6254,72661.0
2016-09-12 13:00:00,80.46,80.51,80.46,80.49,93679.0,63.6175,63.657,63.6175,63.6412,93679.0
2016-09-12 14:00:00,80.49,80.52,80.48,80.5,107526.0,63.6412,63.6649,63.6333,63.6491,107526.0
2016-09-12 15:00:00,80.51,80.54,80.5,80.54,187396.0,63.657,63.6807,63.6491,63.6807,187396.0
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 10:00:00,80.5,80.51,80.49,80.5,65755.0,63.6491,63.657,63.6412,63.6491,65755.0
2016-09-13 11:00:00,80.5,80.5,80.47,80.48,87640.0,63.6491,63.6491,63.6254,63.6333,87640.0
2016-09-13 12:00:00,80.47,80.48,80.41,80.43,100325.0,63.6254,63.6333,63.578,63.5938,100325.0
2016-09-13 13:00:00,80.42,80.46,80.41,80.45,220011.0,63.5859,63.6175,63.578,63.6096,220011.0
2016-09-13 14:00:00,80.45,80.45,80.42,80.45,340135.0,63.6096,63.6096,63.5859,63.6096,340135.0
2016-09-13 15:00:00,80.44,80.49,80.44,80.47,407604.0,63.6017,63.6412,63.6017,63.6254,407604.0
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 10:00:00,80.48,80.53,80.47,80.52,943598.0,63.6333,63.6728,63.6254,63.6649,943598.0
2016-09-14 11:00:00,80.52,80.56,80.51,80.56,111458.0,63.6649,63.6966,63.657,63.6966,111458.0
2016-09-14 12:00:00,80.56,80.58,80.53,80.56,231307.0,63.6966,63.7124,63.6728,63.6966,231307.0
2016-09-14 13:00:00,80.56,80.58,80.55,80.55,118416.0,63.6966,63.7124,63.6887,63.6887,118416.0
2016-09-14 14:00:00,80.56,80.59,80.54,80.57,449947.0,63.6966,63.7203,63.6807,63.7045,449947.0
2016-09-14 15:00:00,80.57,80.58,80.54,80.54,349117.0,63.7045,63.7124,63.6807,63.6807,349117.0
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 10:00:00,80.54,80.57,80.51,80.55,433733.0,63.6807,63.7045,63.657,63.6887,433733.0
2016-09-15 11:00:00,80.56,80.6,80.53,80.59,123692.0,63.6966,63.7282,63.6728,63.7203,123692.0
2016-09-15 12:00:00,80.59,80.59,80.54,80.57,219403.0,63.7203,63.7203,63.6807,63.7045,219403.0
2016-09-15 13:00:00,80.57,80.58,80.55,80.58,37834.0,63.7045,63.7124,63.6887,63.7124,37834.0
2016-09-15 14:00:00,80.57,80.61,80.57,80.58,283781.0,63.7045,63.7361,63.7045,63.7124,283781.0
2016-09-15 15:00:00,80.58,80.59,80.56,80.56,242239.0,63.7124,63.7203,63.6966,63.6966,242239.0
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 10:00:00,80.53,80.55,80.51,80.52,106366.0,63.6728,63.6887,63.657,63.6649,106366.0
2016-09-16 11:00:00,80.53,80.54,80.51,80.51,53297.0,63.6728,63.6807,63.657,63.657,53297.0
2016-09-16 12:00:00,80.51,80.53,80.51,80.52,63000.0,63.657,63.6728,63.657,63.6649,63000.0
2016-09-16 13:00:00,80.52,80.53,80.51,80.51,74940.0,63.6649,63.6728,63.657,63.657,74940.0
2016-09-16 14:00:00,80.52,80.52,80.49,80.49,113486.0,63.6649,63.6649,63.6412,63.6412,113486.0
2016-09-16 15:00:00,80.49,80.52,80.48,80.49,327972.0,63.6412,63.6649,63.6333,63.6412,327972.0
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 10:00:00,80.53,80.55,80.52,80.54,161869.0,63.6728,63.6887,63.6649,63.6807,161869.0
2016-09-19 11:00:00,80.53,80.56,80.53,80.54,82161.0,63.6728,63.6966,63.6728,63.6807,82161.0
2016-09-19 12:00:00,80.54,80.55,80.53,80.54,92122.0,63.6807,63.6887,63.6728,63.6807,92122.0
2016-09-19 13:00:00,80.55,80.56,80.54,80.55,64858.0,63.6887,63.6966,63.6807,63.6887,64858.0
2016-09-19 14:00:00,80.55,80.55,80.53,80.54,138529.0,63.6887,63.6887,63.6728,63.6807,138529.0
2016-09-19 15:00:00,80.54,80.54,80.5,80.5,235291.0,63.6807,63.6807,63.6491,63.6491,235291.0
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 10:00:00,80.55,80.56,80.54,80.55,115205.0,63.6887,63.6966,63.6807,63.6887,115205.0
2016-09-20 11:00:00,80.55,80.55,80.53,80.54,108142.0,63.6887,63.6887,63.6728,63.6807,108142.0
2016-09-20 12:00:00,80.54,80.55,80.53,80.55,39912.0,63.6807,63.6887,63.6728,63.6887,39912.0
2016-09-20 13:00:00,80.55,80.55,80.5,80.51,102930.0,63.6887,63.6887,63.6491,63.657,102930.0
2016-09-20 14:00:00,80.51,80.52,80.5,80.51,83304.0,63.657,63.6649,63.6491,63.657,83304.0
2016-09-20 15:00:00,80.5,80.51,80.46,80.48,118466.0,63.6491,63.657,63.6175,63.6333,118466.0
2016-09-21 09:30:00,80.49,80.51,80.46,80.48,56501.0,63.6412,63.657,63.6175,63.6333,56501.0
2016-09-21 10:00:00,80.48,80.48,80.46,80.47,66580.0,63.6333,63.6333,63.6175,63.6254,66580.0
2016-09-21 11:00:00,80.47,80.47,80.46,80.46,83389.0,63.6254,63.6254,63.6175,63.6175,83389.0
2016-09-21 12:00:00,80.47,80.48,80.46,80.47,64092.0,63.6254,63.6333,63.6175,63.6254,64092.0
2016-09-21 13:00:00,80.46,80.49,80.44,80.49,124180.0,63.6175,63.6412,63.6017,63.6412,124180.0
2016-09-21 14:00:00,80.51,80.57,80.46,80.5,283535.0,63.657,63.7045,63.6175,63.6491,283535.0
2016-09-21 15:00:00,80.51,80.56,80.49,80.51,293350.0,63.657,63.6966,63.6412,63.657,293350.0
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 10:00:00,80.59,80.6,80.56,80.6,128906.0,63.7203,63.7282,63.6966,63.7282,128906.0
2016-09-22 11:00:00,80.59,80.6,80.56,80.59,136746.0,63.7203,63.7282,63.6966,63.7203,136746.0
2016-09-22 12:00:00,80.6,80.61,80.59,80.6,90726.0,63.7282,63.7361,63.7203,63.7282,90726.0
2016-09-22 13:00:00,80.59,80.6,80.57,80.59,103919.0,63.7203,63.7282,63.7045,63.7203,103919.0
2016-09-22 14:00:00,80.58,80.59,80.56,80.56,78304.0,63.7124,63.7203,63.6966,63.6966,78304.0
2016-09-22 15:00:00,80.56,80.59,80.54,80.59,389922.0,63.6966,63.7203,63.6807,63.7203,389922.0
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 10:00:00,80.56,80.58,80.55,80.57,57821.0,63.6966,63.7124,63.6887,63.7045,57821.0
2016-09-23 11:00:00,80.57,80.58,80.56,80.58,72957.0,63.7045,63.7124,63.6966,63.7124,72957.0
2016-09-23 12:00:00,80.58,80.6,80.57,80.59,89939.0,63.7124,63.7282,63.7045,63.7203,89939.0
2016-09-23 13:00:00,80.59,80.6,80.57,80.58,71681.0,63.7203,63.7282,63.7045,63.7124,71681.0
2016-09-23 14:00:00,80.57,80.61,80.55,80.58,236353.0,63.7045,63.7361,63.6887,63.7124,236353.0
2016-09-23 15:00:00,80.58,80.58,80.55,80.56,169123.0,63.7124,63.7124,63.6887,63.6966,169123.0
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 10:00:00,80.61,80.62,80.57,80.6,695315.0,63.7361,63.744,63.7045,63.7282,695315.0
2016-09-26 11:00:00,80.59,80.62,80.59,80.61,223680.0,63.7203,63.744,63.7203,63.7361,223680.0
2016-09-26 12:00:00,80.61,80.62,80.59,80.61,50455.0,63.7361,63.744,63.7203,63.7361,50455.0
2016-09-26 13:00:00,80.6,80.61,80.58,80.59,86710.0,63.7282,63.7361,63.7124,63.7203,86710.0
2016-09-26 14:00:00,80.6,80.62,80.57,80.62,119222.0,63.7282,63.744,63.7045,63.744,119222.0
2016-09-26 15:00:00,80.61,80.62,80.59,80.6,199864.0,63.7361,63.744,63.7203,63.7282,199864.0
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 10:00:00,80.59,80.63,80.57,80.62,65516.0,63.7203,63.7519,63.7045,63.744,65516.0
2016-09-27 11:00:00,80.62,80.62,80.61,80.62,66781.0,63.744,63.744,63.7361,63.744,66781.0
2016-09-27 12:00:00,80.62,80.63,80.59,80.6,120162.0,63.744,63.7519,63.7203,63.7282,120162.0
2016-09-27 13:00:00,80.6,80.62,80.59,80.59,94986.0,63.7282,63.744,63.7203,63.7203,94986.0
2016-09-27 14:00:00,80.59,80.6,80.55,80.59,253589.0,63.7203,63.7282,63.6887,63.7203,253589.0
2016-09-27 15:00:00,80.59,80.62,80.58,80.62,205130.0,63.7203,63.744,63.7124,63.744,205130.0
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 10:00:00,80.64,80.65,80.62,80.64,117517.0,63.7598,63.7677,63.744,63.7598,117517.0
2016-09-28 11:00:00,80.64,80.64,80.61,80.64,120543.0,63.7598,63.7598,63.7361,63.7598,120543.0
2016-09-28 12:00:00,80.64,80.64,80.63,80.64,79567.0,63.7598,63.7598,63.7519,63.7598,79567.0
2016-09-28 13:00:00,80.64,80.65,80.63,80.64,147999.0,63.7598,63.7677,63.7519,63.7598,147999.0
2016-09-28 14:00:00,80.64,80.66,80.62,80.65,183076.0,63.7598,63.7756,63.744,63.7677,183076.0
2016-09-28 15:00:00,80.66,80.66,80.62,80.64,277010.0,63.7756,63.7756,63.744,63.7598,277010.0
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 10:00:00,80.6,80.63,80.59,80.6,95162.0,63.7282,63.7519,63.7203,63.7282,95162.0
2016-09-29 11:00:00,80.59,80.6,80.54,80.59,156186.0,63.7203,63.7282,63.6807,63.7203,156186.0
2016-09-29 12:00:00,80.59,80.61,80.58,80.6,35847.0,63.7203,63.7361,63.7124,63.7282,35847.0
2016-09-29 13:00:00,80.61,80.63,80.59,80.59,154271.0,63.7361,63.7519,63.7203,63.7203,154271.0
2016-09-29 14:00:00,80.6,80.6,80.58,80.6,91081.0,63.7282,63.7282,63.7124,63.7282,91081.0
2016-09-29 15:00:00,80.59,80.64,80.59,80.64,112860.0,63.7203,63.7598,63.7203,63.7598,112860.0
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 10:00:00,80.59,80.6,80.56,80.58,152443.0,63.7203,63.7282,63.6966,63.7124,152443.0
2016-09-30 11:00:00,80.57,80.59,80.54,80.57,188755.0,63.7045,63.7203,63.6807,63.7045,188755.0
2016-09-30 12:00:00,80.56,80.6,80.55,80.57,157759.0,63.6966,63.7282,63.6887,63.7045,157759.0
2016-09-30 13:00:00,80.56,80.57,80.56,80.57,83554.0,63.6966,63.7045,63.6966,63.7045,83554.0
2016-09-30 14:00:00,80.56,80.57,80.56,80.57,106483.0,63.6966,63.7045,63.6966,63.7045,106483.0
2016-09-30 15:00:00,80.56,80.59,80.56,80.58,141864.0,63.6966,63.7203,63.6966,63.7124,141864.0
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 10:00:00,80.4,80.41,80.34,80.37,147825.0,63.6808,63.6887,63.6333,63.657,147825.0
2016-10-03 11:00:00,80.37,80.38,80.35,80.38,96177.0,63.657,63.6649,63.6412,63.6649,96177.0
2016-10-03 12:00:00,80.38,80.39,80.3,80.34,273516.0,63.6649,63.6729,63.6016,63.6333,273516.0
2016-10-03 13:00:00,80.34,80.38,80.33,80.37,131331.0,63.6333,63.6649,63.6253,63.657,131331.0
2016-10-03 14:00:00,80.37,80.39,80.36,80.38,143876.0,63.657,63.6729,63.6491,63.6649,143876.0
2016-10-03 15:00:00,80.38,80.39,80.35,80.35,170844.0,63.6649,63.6729,63.6412,63.6412,170844.0
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 10:00:00,80.31,80.33,80.3,80.32,118423.0,63.6095,63.6253,63.6016,63.6174,118423.0
2016-10-04 11:00:00,80.32,80.37,80.28,80.3,225325.0,63.6174,63.657,63.5857,63.6016,225325.0
2016-10-04 12:00:00,80.3,80.31,80.27,80.29,129918.0,63.6016,63.6095,63.5778,63.5936,129918.0
2016-10-04 13:00:00,80.3,80.32,80.27,80.31,131632.0,63.6016,63.6174,63.5778,63.6095,131632.0
2016-10-04 14:00:00,80.31,80.33,80.28,80.3,156366.0,63.6095,63.6253,63.5857,63.6016,156366.0
2016-10-04 15:00:00,80.31,80.33,80.29,80.29,338482.0,63.6095,63.6253,63.5936,63.5936,338482.0
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 10:00:00,80.32,80.32,80.23,80.23,115468.0,63.6174,63.6174,63.5461,63.5461,115468.0
2016-10-05 11:00:00,80.24,80.28,80.23,80.26,101213.0,63.554,63.5857,63.5461,63.5699,101213.0
2016-10-05 12:00:00,80.26,80.28,80.23,80.27,259643.0,63.5699,63.5857,63.5461,63.5778,259643.0
2016-10-05 13:00:00,80.26,80.3,80.25,80.28,257717.0,63.5699,63.6016,63.562,63.5857,257717.0
2016-10-05 14:00:00,80.28,80.3,80.27,80.3,146891.0,63.5857,63.6016,63.5778,63.6016,146891.0
2016-10-05 15:00:00,80.3,80.31,80.27,80.27,227520.0,63.6016,63.6095,63.5778,63.5778,227520.0
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 10:00:00,80.27,80.28,80.23,80.24,149465.0,63.5778,63.5857,63.5461,63.554,149465.0
2016-10-06 11:00:00,80.24,80.26,80.23,80.25,116545.0,63.554,63.5699,63.5461,63.562,116545.0
2016-10-06 12:00:00,80.26,80.26,80.24,80.24,61371.0,63.5699,63.5699,63.554,63.554,61371.0
2016-10-06 13:00:00,80.24,80.26,80.22,80.26,98893.0,63.554,63.5699,63.5382,63.5699,98893.0
2016-10-06 14:00:00,80.25,80.27,80.22,80.25,271179.0,63.562,63.5778,63.5382,63.562,271179.0
2016-10-06 15:00:00,80.26,80.3,80.23,80.26,407493.0,63.5699,63.6016,63.5461,63.5699,407493.0
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 10:00:00,80.31,80.32,80.27,80.28,72054.0,63.6095,63.6174,63.5778,63.5857,72054.0
2016-10-07 11:00:00,80.27,80.28,80.23,80.26,104281.0,63.5778,63.5857,63.5461,63.5699,104281.0
2016-10-07 12:00:00,80.25,80.27,80.23,80.26,96515.0,63.562,63.5778,63.5461,63.5699,96515.0
2016-10-07 13:00:00,80.26,80.29,80.25,80.28,136723.0,63.5699,63.5936,63.562,63.5857,136723.0
2016-10-07 14:00:00,80.29,80.3,80.26,80.3,117580.0,63.5936,63.6016,63.5699,63.6016,117580.0
2016-10-07 15:00:00,80.3,80.33,80.29,80.3,413701.0,63.6016,63.6253,63.5936,63.6016,413701.0
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 10:00:00,80.28,80.31,80.27,80.31,96518.0,63.5857,63.6095,63.5778,63.6095,96518.0
2016-10-10 11:00:00,80.31,80.32,80.3,80.31,45465.0,63.6095,63.6174,63.6016,63.6095,45465.0
2016-10-10 12:00:00,80.31,80.32,80.3,80.32,40792.0,63.6095,63.6174,63.6016,63.6174,40792.0
2016-10-10 13:00:00,80.32,80.34,80.3,80.32,56436.0,63.6174,63.6333,63.6016,63.6174,56436.0
2016-10-10 14:00:00,80.32,80.34,80.3,80.34,208340.0,63.6174,63.6333,63.6016,63.6333,208340.0
2016-10-10 15:00:00,80.34,80.34,80.31,80.31,80146.0,63.6333,63.6333,63.6095,63.6095,80146.0
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 10:00:00,80.24,80.28,80.23,80.28,124315.0,63.554,63.5857,63.5461,63.5857,124315.0
2016-10-11 11:00:00,80.28,80.3,80.27,80.29,97857.0,63.5857,63.6016,63.5778,63.5936,97857.0
2016-10-11 12:00:00,80.29,80.3,80.28,80.29,55341.0,63.5936,63.6016,63.5857,63.5936,55341.0
2016-10-11 13:00:00,80.29,80.29,80.25,80.28,95779.0,63.5936,63.5936,63.562,63.5857,95779.0
2016-10-11 14:00:00,80.28,80.29,80.27,80.29,67142.0,63.5857,63.5936,63.5778,63.5936,67142.0
2016-10-11 15:00:00,80.29,80.3,80.25,80.29,247880.0,63.5936,63.6016,63.562,63.5936,247880.0
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 10:00:00,80.27,80.27,80.25,80.25,46838.0,63.5778,63.5778,63.562,63.562,46838.0
2016-10-12 11:00:00,80.26,80.26,80.24,80.24,76022.0,63.5699,63.5699,63.554,63.554,76022.0
2016-10-12 12:00:00,80.25,80.26,80.24,80.26,52429.0,63.562,63.5699,63.554,63.5699,52429.0
2016-10-12 13:00:00,80.26,80.27,80.25,80.26,43221.0,63.5699,63.5778,63.562,63.5699,43221.0
2016-10-12 14:00:00,80.26,80.3,80.25,80.29,115970.0,63.5699,63.6016,63.562,63.5936,115970.0
2016-10-12 15:00:00,80.29,80.3,80.25,80.26,91033.0,63.5936,63.6016,63.562,63.5699,91033.0
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 10:00:00,80.3,80.31,80.28,80.3,176179.0,63.6016,63.6095,63.5857,63.6016,176179.0
2016-10-13 11:00:00,80.3,80.33,80.28,80.31,174992.0,63.6016,63.6253,63.5857,63.6095,174992.0
2016-10-13 12:00:00,80.31,80.34,80.3,80.33,70458.0,63.6095,63.6333,63.6016,63.6253,70458.0
2016-10-13 13:00:00,80.33,80.36,80.32,80.35,113938.0,63.6253,63.6491,63.6174,63.6412,113938.0
2016-10-13 14:00:00,80.35,80.39,80.34,80.36,302391.0,63.6412,63.6729,63.6333,63.6491,302391.0
2016-10-13 15:00:00,80.36,80.37,80.34,80.36,222911.0,63.6491,63.657,63.6333,63.6491,222911.0
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 10:00:00,80.32,80.37,80.31,80.36,47925.0,63.6174,63.657,63.6095,63.6491,47925.0
2016-10-14 11:00:00,80.35,80.36,80.34,80.36,58540.0,63.6412,63.6491,63.6333,63.6491,58540.0
2016-10-14 12:00:00,80.35,80.38,80.35,80.37,76689.0,63.6412,63.6649,63.6412,63.657,76689.0
2016-10-14 13:00:00,80.37,80.39,80.36,80.36,68405.0,63.657,63.6729,63.6491,63.6491,68405.0
2016-10-14 14:00:00,80.36,80.39,80.34,80.35,102339.0,63.6491,63.6729,63.6333,63.6412,102339.0
2016-10-14 15:00:00,80.35,80.37,80.32,80.33,162062.0,63.6412,63.657,63.6174,63.6253,162062.0
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 10:00:00,80.37,80.37,80.35,80.36,183174.0,63.657,63.657,63.6412,63.6491,183174.0
2016-10-17 11:00:00,80.36,80.4,80.36,80.38,76956.0,63.6491,63.6808,63.6491,63.6649,76956.0
2016-10-17 12:00:00,80.39,80.39,80.38,80.39,34307.0,63.6729,63.6729,63.6649,63.6729,34307.0
2016-10-17 13:00:00,80.39,80.4,80.38,80.4,51896.0,63.6729,63.6808,63.6649,63.6808,51896.0
2016-10-17 14:00:00,80.4,80.42,80.39,80.41,327184.0,63.6808,63.6966,63.6729,63.6887,327184.0
2016-10-17 15:00:00,80.4,80.42,80.38,80.4,257794.0,63.6808,63.6966,63.6649,63.6808,257794.0
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 10:00:00,80.4,80.43,80.39,80.42,124666.0,63.6808,63.7045,63.6729,63.6966,124666.0
2016-10-18 11:00:00,80.42,80.46,80.42,80.45,68929.0,63.6966,63.7283,63.6966,63.7204,68929.0
2016-10-18 12:00:00,80.46,80.46,80.44,80.45,48696.0,63.7283,63.7283,63.7125,63.7204,48696.0
2016-10-18 13:00:00,80.45,80.48,80.44,80.46,118248.0,63.7204,63.7441,63.7125,63.7283,118248.0
2016-10-18 14:00:00,80.45,80.49,80.45,80.47,131189.0,63.7204,63.7521,63.7204,63.7362,131189.0
2016-10-18 15:00:00,80.48,80.49,80.45,80.48,378182.0,63.7441,63.7521,63.7204,63.7441,378182.0
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 10:00:00,80.49,80.49,80.45,80.48,89249.0,63.7521,63.7521,63.7204,63.7441,89249.0
2016-10-19 11:00:00,80.48,80.49,80.47,80.49,62407.0,63.7441,63.7521,63.7362,63.7521,62407.0
2016-10-19 12:00:00,80.49,80.49,80.48,80.48,57009.0,63.7521,63.7521,63.7441,63.7441,57009.0
2016-10-19 13:00:00,80.48,80.49,80.48,80.48,64298.0,63.7441,63.7521,63.7441,63.7441,64298.0
2016-10-19 14:00:00,80.49,80.5,80.46,80.47,126022.0,63.7521,63.76,63.7283,63.7362,126022.0
2016-10-19 15:00:00,80.46,80.5,80.46,80.5,302060.0,63.7283,63.76,63.7283,63.76,302060.0
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 10:00:00,80.5,80.5,80.46,80.47,99861.0,63.76,63.76,63.7283,63.7362,99861.0
2016-10-20 11:00:00,80.47,80.48,80.47,80.48,64967.0,63.7362,63.7441,63.7362,63.7441,64967.0
2016-10-20 12:00:00,80.48,80.48,80.42,80.45,333777.0,63.7441,63.7441,63.6966,63.7204,333777.0
2016-10-20 13:00:00,80.44,80.46,80.41,80.45,141970.0,63.7125,63.7283,63.6887,63.7204,141970.0
2016-10-20 14:00:00,80.45,80.47,80.44,80.47,575030.0,63.7204,63.7362,63.7125,63.7362,575030.0
2016-10-20 15:00:00,80.46,80.47,80.45,80.46,117947.0,63.7283,63.7362,63.7204,63.7283,117947.0
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 10:00:00,80.41,80.46,80.41,80.42,161044.0,63.6887,63.7283,63.6887,63.6966,161044.0
2016-10-21 11:00:00,80.42,80.45,80.4,80.43,86192.0,63.6966,63.7204,63.6808,63.7045,86192.0
2016-10-21 12:00:00,80.44,80.45,80.43,80.44,83996.0,63.7125,63.7204,63.7045,63.7125,83996.0
2016-10-21 13:00:00,80.44,80.45,80.44,80.45,85485.0,63.7125,63.7204,63.7125,63.7204,85485.0
2016-10-21 14:00:00,80.45,80.48,80.44,80.46,102638.0,63.7204,63.7441,63.7125,63.7283,102638.0
2016-10-21 15:00:00,80.46,80.48,80.44,80.46,169275.0,63.7283,63.7441,63.7125,63.7283,169275.0
2016-10-24 09:30:00,80.48,80.5,80.44,80.46,115501.0,63.7441,63.76,63.7125,63.7283,115501.0
2016-10-24 10:00:00,80.47,80.48,80.43,80.45,74668.0,63.7362,63.7441,63.7045,63.7204,74668.0
2016-10-24 11:00:00,80.45,80.45,80.43,80.45,50511.0,63.7204,63.7204,63.7045,63.7204,50511.0
2016-10-24 12:00:00,80.44,80.47,80.43,80.46,154629.0,63.7125,63.7362,63.7045,63.7283,154629.0
2016-10-24 13:00:00,80.45,80.46,80.44,80.45,44850.0,63.7204,63.7283,63.7125,63.7204,44850.0
2016-10-24 14:00:00,80.45,80.47,80.44,80.46,211012.0,63.7204,63.7362,63.7125,63.7283,211012.0
2016-10-24 15:00:00,80.46,80.47,80.44,80.46,196017.0,63.7283,63.7362,63.7125,63.7283,196017.0
2016-10-25 09:30:00,80.43,80.44,80.41,80.43,72299.0,63.7045,63.7125,63.6887,63.7045,72299.0
2016-10-25 10:00:00,80.42,80.45,80.42,80.44,95675.0,63.6966,63.7204,63.6966,63.7125,95675.0
2016-10-25 11:00:00,80.43,80.45,80.43,80.45,73423.0,63.7045,63.7204,63.7045,63.7204,73423.0
2016-10-25 12:00:00,80.45,80.45,80.44,80.45,44956.0,63.7204,63.7204,63.7125,63.7204,44956.0
2016-10-25 13:00:00,80.45,80.45,80.43,80.44,76333.0,63.7204,63.7204,63.7045,63.7125,76333.0
2016-10-25 14:00:00,80.43,80.44,80.42,80.43,160990.0,63.7045,63.7125,63.6966,63.7045,160990.0
2016-10-25 15:00:00,80.43,80.44,80.41,80.42,304280.0,63.7045,63.7125,63.6887,63.6966,304280.0
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 10:00:00,80.4,80.4,80.36,80.37,74723.0,63.6808,63.6808,63.6491,63.657,74723.0
2016-10-26 11:00:00,80.37,80.41,80.36,80.4,71799.0,63.657,63.6887,63.6491,63.6808,71799.0
2016-10-26 12:00:00,80.39,80.4,80.38,80.39,45265.0,63.6729,63.6808,63.6649,63.6729,45265.0
2016-10-26 13:00:00,80.38,80.39,80.38,80.39,43907.0,63.6649,63.6729,63.6649,63.6729,43907.0
2016-10-26 14:00:00,80.39,80.4,80.38,80.39,84958.0,63.6729,63.6808,63.6649,63.6729,84958.0
2016-10-26 15:00:00,80.39,80.4,80.37,80.37,248215.0,63.6729,63.6808,63.657,63.657,248215.0
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 10:00:00,80.33,80.33,80.29,80.3,302285.0,63.6253,63.6253,63.5936,63.6016,302285.0
2016-10-27 11:00:00,80.3,80.33,80.29,80.29,241709.0,63.6016,63.6253,63.5936,63.5936,241709.0
2016-10-27 12:00:00,80.3,80.31,80.29,80.31,120654.0,63.6016,63.6095,63.5936,63.6095,120654.0
2016-10-27 13:00:00,80.3,80.36,80.3,80.35,502453.0,63.6016,63.6491,63.6016,63.6412,502453.0
2016-10-27 14:00:00,80.34,80.36,80.31,80.34,362756.0,63.6333,63.6491,63.6095,63.6333,362756.0
2016-10-27 15:00:00,80.33,80.35,80.31,80.31,83224.0,63.6253,63.6412,63.6095,63.6095,83224.0
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 10:00:00,80.31,80.32,80.28,80.31,75376.0,63.6095,63.6174,63.5857,63.6095,75376.0
2016-10-28 11:00:00,80.3,80.31,80.26,80.29,91349.0,63.6016,63.6095,63.5699,63.5936,91349.0
2016-10-28 12:00:00,80.29,80.31,80.28,80.29,59061.0,63.5936,63.6095,63.5857,63.5936,59061.0
2016-10-28 13:00:00,80.31,80.33,80.29,80.3,89683.0,63.6095,63.6253,63.5936,63.6016,89683.0
2016-10-28 14:00:00,80.31,80.31,80.27,80.3,102503.0,63.6095,63.6095,63.5778,63.6016,102503.0
2016-10-28 15:00:00,80.31,80.31,80.27,80.3,119457.0,63.6095,63.6095,63.5778,63.6016,119457.0
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 10:00:00,80.37,80.38,80.33,80.36,105433.0,63.657,63.6649,63.6253,63.6491,105433.0
2016-10-31 11:00:00,80.35,80.37,80.32,80.36,66044.0,63.6412,63.657,63.6174,63.6491,66044.0
2016-10-31 12:00:00,80.37,80.37,80.34,80.35,51656.0,63.657,63.657,63.6333,63.6412,51656.0
2016-10-31 13:00:00,80.34,80.37,80.33,80.36,96888.0,63.6333,63.657,63.6253,63.6491,96888.0
2016-10-31 14:00:00,80.36,80.38,80.34,80.37,329469.0,63.6491,63.6649,63.6333,63.657,329469.0
2016-10-31 15:00:00,80.37,80.37,80.33,80.35,143601.0,63.657,63.657,63.6253,63.6412,143601.0
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 10:00:00,80.14,80.18,80.12,80.15,87385.0,63.5833,63.615,63.5674,63.5912,87385.0
2016-11-01 11:00:00,80.15,80.18,80.15,80.17,863484.0,63.5912,63.615,63.5912,63.6071,863484.0
2016-11-01 12:00:00,80.18,80.18,80.15,80.16,76961.0,63.615,63.615,63.5912,63.5992,76961.0
2016-11-01 13:00:00,80.16,80.18,80.15,80.17,73914.0,63.5992,63.615,63.5912,63.6071,73914.0
2016-11-01 14:00:00,80.17,80.25,80.16,80.23,190344.0,63.6071,63.6706,63.5992,63.6547,190344.0
2016-11-01 15:00:00,80.23,80.26,80.19,80.19,204658.0,63.6547,63.6785,63.623,63.623,204658.0
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 10:00:00,80.23,80.28,80.23,80.26,64136.0,63.6547,63.6944,63.6547,63.6785,64136.0
2016-11-02 11:00:00,80.25,80.27,80.25,80.26,141986.0,63.6706,63.6864,63.6706,63.6785,141986.0
2016-11-02 12:00:00,80.26,80.28,80.26,80.26,585383.0,63.6785,63.6944,63.6785,63.6785,585383.0
2016-11-02 13:00:00,80.27,80.28,80.24,80.28,185389.0,63.6864,63.6944,63.6626,63.6944,185389.0
2016-11-02 14:00:00,80.27,80.29,80.23,80.27,119351.0,63.6864,63.7023,63.6547,63.6864,119351.0
2016-11-02 15:00:00,80.26,80.28,80.25,80.25,162093.0,63.6785,63.6944,63.6706,63.6706,162093.0
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 10:00:00,80.28,80.31,80.26,80.3,219665.0,63.6944,63.7182,63.6785,63.7102,219665.0
2016-11-03 11:00:00,80.3,80.3,80.28,80.3,119577.0,63.7102,63.7102,63.6944,63.7102,119577.0
2016-11-03 12:00:00,80.3,80.3,80.28,80.29,120553.0,63.7102,63.7102,63.6944,63.7023,120553.0
2016-11-03 13:00:00,80.29,80.29,80.26,80.28,104278.0,63.7023,63.7023,63.6785,63.6944,104278.0
2016-11-03 14:00:00,80.28,80.29,80.26,80.28,168334.0,63.6944,63.7023,63.6785,63.6944,168334.0
2016-11-03 15:00:00,80.28,80.29,80.26,80.26,252236.0,63.6944,63.7023,63.6785,63.6785,252236.0
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 10:00:00,80.3,80.3,80.24,80.27,154129.0,63.7102,63.7102,63.6626,63.6864,154129.0
2016-11-04 11:00:00,80.27,80.27,80.25,80.26,99174.0,63.6864,63.6864,63.6706,63.6785,99174.0
2016-11-04 12:00:00,80.25,80.29,80.25,80.28,87284.0,63.6706,63.7023,63.6706,63.6944,87284.0
2016-11-04 13:00:00,80.29,80.29,80.28,80.29,90184.0,63.7023,63.7023,63.6944,63.7023,90184.0
2016-11-04 14:00:00,80.29,80.31,80.28,80.3,282927.0,63.7023,63.7182,63.6944,63.7102,282927.0
2016-11-04 15:00:00,80.3,80.31,80.26,80.29,164854.0,63.7102,63.7182,63.6785,63.7023,164854.0
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 10:00:00,80.28,80.3,80.26,80.3,126982.0,63.6944,63.7102,63.6785,63.7102,126982.0
2016-11-07 11:00:00,80.3,80.3,80.28,80.28,54946.0,63.7102,63.7102,63.6944,63.6944,54946.0
2016-11-07 12:00:00,80.29,80.3,80.28,80.3,87642.0,63.7023,63.7102,63.6944,63.7102,87642.0
2016-11-07 13:00:00,80.29,80.3,80.29,80.29,55963.0,63.7023,63.7102,63.7023,63.7023,55963.0
2016-11-07 14:00:00,80.29,80.31,80.28,80.3,125543.0,63.7023,63.7182,63.6944,63.7102,125543.0
2016-11-07 15:00:00,80.3,80.31,80.28,80.29,301233.0,63.7102,63.7182,63.6944,63.7023,301233.0
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 10:00:00,80.27,80.3,80.21,80.24,168529.0,63.6864,63.7102,63.6388,63.6626,168529.0
2016-11-08 11:00:00,80.25,80.25,80.2,80.22,168553.0,63.6706,63.6706,63.6309,63.6468,168553.0
2016-11-08 12:00:00,80.23,80.23,80.2,80.21,148473.0,63.6547,63.6547,63.6309,63.6388,148473.0
2016-11-08 13:00:00,80.22,80.22,80.18,80.2,78183.0,63.6468,63.6468,63.615,63.6309,78183.0
2016-11-08 14:00:00,80.2,80.21,80.19,80.21,226960.0,63.6309,63.6388,63.623,63.6388,226960.0
2016-11-08 15:00:00,80.21,80.22,80.17,80.21,108978.0,63.6388,63.6468,63.6071,63.6388,108978.0
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 10:00:00,80.12,80.13,80.08,80.12,156684.0,63.5674,63.5754,63.5357,63.5674,156684.0
2016-11-09 11:00:00,80.11,80.12,80.06,80.06,85035.0,63.5595,63.5674,63.5198,63.5198,85035.0
2016-11-09 12:00:00,80.06,80.07,80.01,80.01,97255.0,63.5198,63.5278,63.4802,63.4802,97255.0
2016-11-09 13:00:00,80.01,80.03,79.94,79.99,217013.0,63.4802,63.496,63.4246,63.4643,217013.0
2016-11-09 14:00:00,79.99,80.03,79.96,80.01,203020.0,63.4643,63.496,63.4405,63.4802,203020.0
2016-11-09 15:00:00,80.01,80.02,79.91,80.0,278382.0,63.4802,63.4881,63.4008,63.4722,278382.0
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 10:00:00,79.91,79.99,79.89,79.95,88674.0,63.4008,63.4643,63.3849,63.4326,88674.0
2016-11-10 11:00:00,79.95,79.96,79.9,79.95,91997.0,63.4326,63.4405,63.3929,63.4326,91997.0
2016-11-10 12:00:00,79.95,79.96,79.93,79.94,53520.0,63.4326,63.4405,63.4167,63.4246,53520.0
2016-11-10 13:00:00,79.94,79.95,79.91,79.95,153587.0,63.4246,63.4326,63.4008,63.4326,153587.0
2016-11-10 14:00:00,79.94,79.95,79.91,79.92,158811.0,63.4246,63.4326,63.4008,63.4087,158811.0
2016-11-10 15:00:00,79.92,79.94,79.86,79.87,196913.0,63.4087,63.4246,63.3611,63.3691,196913.0
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 10:00:00,79.85,79.89,79.84,79.88,130630.0,63.3532,63.3849,63.3453,63.377,130630.0
2016-11-11 11:00:00,79.88,79.89,79.74,79.75,306481.0,63.377,63.3849,63.2659,63.2739,306481.0
2016-11-11 12:00:00,79.75,79.76,79.73,79.74,159904.0,63.2739,63.2818,63.258,63.2659,159904.0
2016-11-11 13:00:00,79.75,79.75,79.71,79.71,141752.0,63.2739,63.2739,63.2421,63.2421,141752.0
2016-11-11 14:00:00,79.72,79.72,79.67,79.68,238467.0,63.2501,63.2501,63.2104,63.2183,238467.0
2016-11-11 15:00:00,79.67,79.68,79.64,79.67,265102.0,63.2104,63.2183,63.1866,63.2104,265102.0
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 10:00:00,79.51,79.53,79.46,79.48,236151.0,63.0835,63.0993,63.0438,63.0597,236151.0
2016-11-14 11:00:00,79.49,79.52,79.48,79.51,72705.0,63.0676,63.0914,63.0597,63.0835,72705.0
2016-11-14 12:00:00,79.51,79.56,79.5,79.56,404570.0,63.0835,63.1231,63.0755,63.1231,404570.0
2016-11-14 13:00:00,79.56,79.58,79.51,79.53,1436748.0,63.1231,63.139,63.0835,63.0993,1436748.0
2016-11-14 14:00:00,79.53,79.56,79.52,79.52,360854.0,63.0993,63.1231,63.0914,63.0914,360854.0
2016-11-14 15:00:00,79.53,79.59,79.52,79.57,484811.0,63.0993,63.1469,63.0914,63.1311,484811.0
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 10:00:00,79.57,79.65,79.56,79.6,734292.0,63.1311,63.1945,63.1231,63.1549,734292.0
2016-11-15 11:00:00,79.59,79.61,79.57,79.59,134750.0,63.1469,63.1628,63.1311,63.1469,134750.0
2016-11-15 12:00:00,79.6,79.66,79.59,79.64,161626.0,63.1549,63.2025,63.1469,63.1866,161626.0
2016-11-15 13:00:00,79.64,79.66,79.63,79.65,402523.0,63.1866,63.2025,63.1787,63.1945,402523.0
2016-11-15 14:00:00,79.65,79.69,79.64,79.69,821531.0,63.1945,63.2263,63.1866,63.2263,821531.0
2016-11-15 15:00:00,79.69,79.69,79.64,79.66,306540.0,63.2263,63.2263,63.1866,63.2025,306540.0
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 10:00:00,79.62,79.64,79.56,79.56,202914.0,63.1707,63.1866,63.1231,63.1231,202914.0
2016-11-16 11:00:00,79.57,79.69,79.57,79.67,92988.0,63.1311,63.2263,63.1311,63.2104,92988.0
2016-11-16 12:00:00,79.66,79.67,79.61,79.62,62520.0,63.2025,63.2104,63.1628,63.1707,62520.0
2016-11-16 13:00:00,79.62,79.63,79.59,79.61,83528.0,63.1707,63.1787,63.1469,63.1628,83528.0
2016-11-16 14:00:00,79.61,79.64,79.6,79.63,92007.0,63.1628,63.1866,63.1549,63.1787,92007.0
2016-11-16 15:00:00,79.64,79.66,79.61,79.61,193678.0,63.1866,63.2025,63.1628,63.1628,193678.0
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 10:00:00,79.57,79.61,79.55,79.6,318632.0,63.1311,63.1628,63.1152,63.1549,318632.0
2016-11-17 11:00:00,79.61,79.62,79.58,79.59,132343.0,63.1628,63.1707,63.139,63.1469,132343.0
2016-11-17 12:00:00,79.6,79.61,79.59,79.6,54176.0,63.1549,63.1628,63.1469,63.1549,54176.0
2016-11-17 13:00:00,79.61,79.61,79.58,79.59,131025.0,63.1628,63.1628,63.139,63.1469,131025.0
2016-11-17 14:00:00,79.58,79.59,79.56,79.59,213621.0,63.139,63.1469,63.1231,63.1469,213621.0
2016-11-17 15:00:00,79.58,79.59,79.53,79.55,255641.0,63.139,63.1469,63.0993,63.1152,255641.0
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 10:00:00,79.58,79.59,79.51,79.53,123467.0,63.139,63.1469,63.0835,63.0993,123467.0
2016-11-18 11:00:00,79.52,79.54,79.48,79.51,2257077.0,63.0914,63.1073,63.0597,63.0835,2257077.0
2016-11-18 12:00:00,79.52,79.55,79.49,79.49,90862.0,63.0914,63.1152,63.0676,63.0676,90862.0
2016-11-18 13:00:00,79.49,79.5,79.48,79.49,56753.0,63.0676,63.0755,63.0597,63.0676,56753.0
2016-11-18 14:00:00,79.49,79.5,79.48,79.49,111105.0,63.0676,63.0755,63.0597,63.0676,111105.0
2016-11-18 15:00:00,79.48,79.5,79.46,79.48,146868.0,63.0597,63.0755,63.0438,63.0597,146868.0
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 10:00:00,79.47,79.55,79.46,79.53,111009.0,63.0517,63.1152,63.0438,63.0993,111009.0
2016-11-21 11:00:00,79.53,79.54,79.5,79.52,121343.0,63.0993,63.1073,63.0755,63.0914,121343.0
2016-11-21 12:00:00,79.52,79.53,79.51,79.51,135491.0,63.0914,63.0993,63.0835,63.0835,135491.0
2016-11-21 13:00:00,79.52,79.52,79.45,79.46,217385.0,63.0914,63.0914,63.0358,63.0438,217385.0
2016-11-21 14:00:00,79.47,79.49,79.46,79.48,262506.0,63.0517,63.0676,63.0438,63.0597,262506.0
2016-11-21 15:00:00,79.48,79.5,79.46,79.47,233705.0,63.0597,63.0755,63.0438,63.0517,233705.0
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 10:00:00,79.53,79.53,79.47,79.49,546502.0,63.0993,63.0993,63.0517,63.0676,546502.0
2016-11-22 11:00:00,79.49,79.53,79.48,79.53,78835.0,63.0676,63.0993,63.0597,63.0993,78835.0
2016-11-22 12:00:00,79.53,79.56,79.52,79.55,98237.0,63.0993,63.1231,63.0914,63.1152,98237.0
2016-11-22 13:00:00,79.55,79.57,79.53,79.53,82535.0,63.1152,63.1311,63.0993,63.0993,82535.0
2016-11-22 14:00:00,79.53,79.54,79.51,79.53,135099.0,63.0993,63.1073,63.0835,63.0993,135099.0
2016-11-22 15:00:00,79.53,79.59,79.51,79.57,257093.0,63.0993,63.1469,63.0835,63.1311,257093.0
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 10:00:00,79.41,79.42,79.36,79.37,136791.0,63.0041,63.012,62.9644,62.9724,136791.0
2016-11-23 11:00:00,79.38,79.38,79.33,79.37,241203.0,62.9803,62.9803,62.9406,62.9724,241203.0
2016-11-23 12:00:00,79.37,79.39,79.35,79.37,107514.0,62.9724,62.9882,62.9565,62.9724,107514.0
2016-11-23 13:00:00,79.37,79.42,79.35,79.38,136754.0,62.9724,63.012,62.9565,62.9803,136754.0
2016-11-23 14:00:00,79.39,79.43,79.38,79.4,142959.0,62.9882,63.02,62.9803,62.9962,142959.0
2016-11-23 15:00:00,79.41,79.41,79.36,79.37,197478.0,63.0041,63.0041,62.9644,62.9724,197478.0
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 10:00:00,79.35,79.36,79.31,79.35,63040.0,62.9565,62.9644,62.9248,62.9565,63040.0
2016-11-25 11:00:00,79.34,79.38,79.32,79.36,94619.0,62.9486,62.9803,62.9327,62.9644,94619.0
2016-11-25 12:00:00,79.36,79.38,79.34,79.34,107607.0,62.9644,62.9803,62.9486,62.9486,107607.0
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 10:00:00,79.42,79.46,79.41,79.43,92357.0,63.012,63.0438,63.0041,63.02,92357.0
2016-11-28 11:00:00,79.44,79.44,79.42,79.43,84356.0,63.0279,63.0279,63.012,63.02,84356.0
2016-11-28 12:00:00,79.43,79.43,79.4,79.41,177397.0,63.02,63.02,62.9962,63.0041,177397.0
2016-11-28 13:00:00,79.42,79.44,79.41,79.44,93594.0,63.012,63.0279,63.0041,63.0279,93594.0
2016-11-28 14:00:00,79.44,79.46,79.41,79.45,501894.0,63.0279,63.0438,63.0041,63.0358,501894.0
2016-11-28 15:00:00,79.45,79.47,79.44,79.45,162353.0,63.0358,63.0517,63.0279,63.0358,162353.0
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 10:00:00,79.45,79.48,79.44,79.48,418698.0,63.0358,63.0597,63.0279,63.0597,418698.0
2016-11-29 11:00:00,79.48,79.48,79.46,79.48,129703.0,63.0597,63.0597,63.0438,63.0597,129703.0
2016-11-29 12:00:00,79.47,79.53,79.47,79.51,204209.0,63.0517,63.0993,63.0517,63.0835,204209.0
2016-11-29 13:00:00,79.52,79.53,79.5,79.51,134108.0,63.0914,63.0993,63.0755,63.0835,134108.0
2016-11-29 14:00:00,79.5,79.52,79.5,79.52,153608.0,63.0755,63.0914,63.0755,63.0914,153608.0
2016-11-29 15:00:00,79.52,79.54,79.51,79.52,229791.0,63.0914,63.1073,63.0835,63.0914,229791.0
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 10:00:00,79.44,79.49,79.43,79.46,203805.0,63.0279,63.0676,63.02,63.0438,203805.0
2016-11-30 11:00:00,79.47,79.48,79.41,79.44,185280.0,63.0517,63.0597,63.0041,63.0279,185280.0
2016-11-30 12:00:00,79.44,79.47,79.41,79.44,87401.0,63.0279,63.0517,63.0041,63.0279,87401.0
2016-11-30 13:00:00,79.45,79.47,79.44,79.45,90540.0,63.0358,63.0517,63.0279,63.0358,90540.0
2016-11-30 14:00:00,79.45,79.49,79.44,79.45,514000.0,63.0358,63.0676,63.0279,63.0358,514000.0
2016-11-30 15:00:00,79.46,79.47,79.42,79.42,269228.0,63.0438,63.0517,63.012,63.012,269228.0
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 10:00:00,79.12,79.23,79.12,79.19,73042.0,62.8819,62.9693,62.8819,62.9375,73042.0
2016-12-01 11:00:00,79.18,79.2,79.17,79.2,207711.0,62.9296,62.9455,62.9216,62.9455,207711.0
2016-12-01 12:00:00,79.19,79.2,79.14,79.17,264778.0,62.9375,62.9455,62.8978,62.9216,264778.0
2016-12-01 13:00:00,79.17,79.19,79.15,79.16,61296.0,62.9216,62.9375,62.9057,62.9137,61296.0
2016-12-01 14:00:00,79.17,79.23,79.16,79.22,190492.0,62.9216,62.9693,62.9137,62.9614,190492.0
2016-12-01 15:00:00,79.22,79.22,79.15,79.2,649937.0,62.9614,62.9614,62.9057,62.9455,649937.0
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 10:00:00,79.29,79.36,79.29,79.36,173352.0,63.017,63.0726,63.017,63.0726,173352.0
2016-12-02 11:00:00,79.36,79.37,79.32,79.33,123207.0,63.0726,63.0806,63.0409,63.0488,123207.0
2016-12-02 12:00:00,79.33,79.35,79.33,79.33,151525.0,63.0488,63.0647,63.0488,63.0488,151525.0
2016-12-02 13:00:00,79.33,79.37,79.33,79.36,447339.0,63.0488,63.0806,63.0488,63.0726,447339.0
2016-12-02 14:00:00,79.36,79.38,79.34,79.36,317067.0,63.0726,63.0885,63.0568,63.0726,317067.0
2016-12-02 15:00:00,79.37,79.37,79.04,79.36,267427.0,63.0806,63.0806,62.8183,63.0726,267427.0
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 10:00:00,79.27,79.31,79.25,79.3,160876.0,63.0011,63.0329,62.9852,63.025,160876.0
2016-12-05 11:00:00,79.3,79.34,79.29,79.33,172959.0,63.025,63.0568,63.017,63.0488,172959.0
2016-12-05 12:00:00,79.33,79.38,79.32,79.37,100194.0,63.0488,63.0885,63.0409,63.0806,100194.0
2016-12-05 13:00:00,79.37,79.38,79.32,79.36,169274.0,63.0806,63.0885,63.0409,63.0726,169274.0
2016-12-05 14:00:00,79.35,79.38,79.34,79.36,160035.0,63.0647,63.0885,63.0568,63.0726,160035.0
2016-12-05 15:00:00,79.36,79.38,79.22,79.33,271840.0,63.0726,63.0885,62.9614,63.0488,271840.0
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 10:00:00,79.38,79.39,79.35,79.35,612723.0,63.0885,63.0965,63.0647,63.0647,612723.0
2016-12-06 11:00:00,79.36,79.39,79.35,79.39,191374.0,63.0726,63.0965,63.0647,63.0965,191374.0
2016-12-06 12:00:00,79.38,79.39,79.37,79.39,123719.0,63.0885,63.0965,63.0806,63.0965,123719.0
2016-12-06 13:00:00,79.39,79.4,79.37,79.37,188716.0,63.0965,63.1044,63.0806,63.0806,188716.0
2016-12-06 14:00:00,79.38,79.39,79.37,79.39,219968.0,63.0885,63.0965,63.0806,63.0965,219968.0
2016-12-06 15:00:00,79.39,79.4,79.29,79.36,373986.0,63.0965,63.1044,63.017,63.0726,373986.0
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 10:00:00,79.42,79.42,79.39,79.41,668145.0,63.1203,63.1203,63.0965,63.1124,668145.0
2016-12-07 11:00:00,79.41,79.41,79.38,79.39,324021.0,63.1124,63.1124,63.0885,63.0965,324021.0
2016-12-07 12:00:00,79.4,79.43,79.39,79.42,156013.0,63.1044,63.1283,63.0965,63.1203,156013.0
2016-12-07 13:00:00,79.42,79.44,79.41,79.42,88774.0,63.1203,63.1362,63.1124,63.1203,88774.0
2016-12-07 14:00:00,79.42,79.44,79.42,79.44,128670.0,63.1203,63.1362,63.1203,63.1362,128670.0
2016-12-07 15:00:00,79.44,79.46,79.38,79.4,744302.0,63.1362,63.1521,63.0885,63.1044,744302.0
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 10:00:00,79.4,79.41,79.36,79.39,148010.0,63.1044,63.1124,63.0726,63.0965,148010.0
2016-12-08 11:00:00,79.38,79.41,79.36,79.4,278012.0,63.0885,63.1124,63.0726,63.1044,278012.0
2016-12-08 12:00:00,79.39,79.4,79.38,79.4,113150.0,63.0965,63.1044,63.0885,63.1044,113150.0
2016-12-08 13:00:00,79.39,79.41,79.38,79.4,178893.0,63.0965,63.1124,63.0885,63.1044,178893.0
2016-12-08 14:00:00,79.4,79.42,79.39,79.41,191016.0,63.1044,63.1203,63.0965,63.1124,191016.0
2016-12-08 15:00:00,79.41,79.41,79.38,79.38,183213.0,63.1124,63.1124,63.0885,63.0885,183213.0
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 10:00:00,79.38,79.4,79.36,79.39,197203.0,63.0885,63.1044,63.0726,63.0965,197203.0
2016-12-09 11:00:00,79.4,79.41,79.34,79.34,467048.0,63.1044,63.1124,63.0568,63.0568,467048.0
2016-12-09 12:00:00,79.34,79.37,79.34,79.35,232681.0,63.0568,63.0806,63.0568,63.0647,232681.0
2016-12-09 13:00:00,79.35,79.38,79.34,79.34,277815.0,63.0647,63.0885,63.0568,63.0568,277815.0
2016-12-09 14:00:00,79.34,79.35,79.32,79.33,206838.0,63.0568,63.0647,63.0409,63.0488,206838.0
2016-12-09 15:00:00,79.33,79.36,79.32,79.34,292777.0,63.0488,63.0726,63.0409,63.0568,292777.0
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 10:00:00,79.28,79.3,79.27,79.29,317919.0,63.0091,63.025,63.0011,63.017,317919.0
2016-12-12 11:00:00,79.29,79.3,79.28,79.3,136917.0,63.017,63.025,63.0091,63.025,136917.0
2016-12-12 12:00:00,79.3,79.32,79.29,79.31,124264.0,63.025,63.0409,63.017,63.0329,124264.0
2016-12-12 13:00:00,79.31,79.34,79.29,79.3,111797.0,63.0329,63.0568,63.017,63.025,111797.0
2016-12-12 14:00:00,79.3,79.31,79.3,79.31,144720.0,63.025,63.0329,63.025,63.0329,144720.0
2016-12-12 15:00:00,79.31,79.32,79.3,79.32,299771.0,63.0329,63.0409,63.025,63.0409,299771.0
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 10:00:00,79.34,79.34,79.32,79.34,159913.0,63.0568,63.0568,63.0409,63.0568,159913.0
2016-12-13 11:00:00,79.34,79.35,79.28,79.28,127355.0,63.0568,63.0647,63.0091,63.0091,127355.0
2016-12-13 12:00:00,79.28,79.31,79.28,79.29,155990.0,63.0091,63.0329,63.0091,63.017,155990.0
2016-12-13 13:00:00,79.29,79.33,79.28,79.3,185048.0,63.017,63.0488,63.0091,63.025,185048.0
2016-12-13 14:00:00,79.3,79.31,79.25,79.3,193284.0,63.025,63.0329,62.9852,63.025,193284.0
2016-12-13 15:00:00,79.29,79.32,79.27,79.31,296551.0,63.017,63.0409,63.0011,63.0329,296551.0
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 10:00:00,79.36,79.38,79.35,79.37,227885.0,63.0726,63.0885,63.0647,63.0806,227885.0
2016-12-14 11:00:00,79.37,79.37,79.35,79.37,128047.0,63.0806,63.0806,63.0647,63.0806,128047.0
2016-12-14 12:00:00,79.36,79.38,79.35,79.35,184359.0,63.0726,63.0885,63.0647,63.0647,184359.0
2016-12-14 13:00:00,79.35,79.39,79.34,79.39,179149.0,63.0647,63.0965,63.0568,63.0965,179149.0
2016-12-14 14:00:00,79.36,79.37,79.16,79.16,287306.0,63.0726,63.0806,62.9137,62.9137,287306.0
2016-12-14 15:00:00,79.16,79.17,79.11,79.11,230694.0,62.9137,62.9216,62.874,62.874,230694.0
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 10:00:00,79.02,79.03,78.97,78.98,332022.0,62.8024,62.8104,62.7627,62.7706,332022.0
2016-12-15 11:00:00,78.97,78.98,78.94,78.98,200860.0,62.7627,62.7706,62.7388,62.7706,200860.0
2016-12-15 12:00:00,78.98,78.99,78.97,78.99,193716.0,62.7706,62.7786,62.7627,62.7786,193716.0
2016-12-15 13:00:00,78.99,79.01,78.98,79.0,129971.0,62.7786,62.7945,62.7706,62.7865,129971.0
2016-12-15 14:00:00,79.0,79.0,78.98,79.0,199215.0,62.7865,62.7865,62.7706,62.7865,199215.0
2016-12-15 15:00:00,79.0,79.0,78.97,78.98,221575.0,62.7865,62.7865,62.7627,62.7706,221575.0
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 10:00:00,79.02,79.05,78.99,79.0,106620.0,62.8024,62.8263,62.7786,62.7865,106620.0
2016-12-16 11:00:00,79.0,79.09,78.99,79.08,169932.0,62.7865,62.8581,62.7786,62.8501,169932.0
2016-12-16 12:00:00,79.07,79.09,79.05,79.09,82444.0,62.8422,62.8581,62.8263,62.8581,82444.0
2016-12-16 13:00:00,79.08,79.09,79.06,79.06,85965.0,62.8501,62.8581,62.8342,62.8342,85965.0
2016-12-16 14:00:00,79.07,79.08,79.03,79.05,210211.0,62.8422,62.8501,62.8104,62.8263,210211.0
2016-12-16 15:00:00,79.05,79.07,79.04,79.05,176865.0,62.8263,62.8422,62.8183,62.8263,176865.0
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 10:00:00,79.11,79.12,79.08,79.09,248822.0,62.874,62.8819,62.8501,62.8581,248822.0
2016-12-19 11:00:00,79.09,79.17,79.08,79.16,214332.0,62.8581,62.9216,62.8501,62.9137,214332.0
2016-12-19 12:00:00,79.16,79.17,79.14,79.16,198818.0,62.9137,62.9216,62.8978,62.9137,198818.0
2016-12-19 13:00:00,79.16,79.17,79.08,79.11,115341.0,62.9137,62.9216,62.8501,62.874,115341.0
2016-12-19 14:00:00,79.11,79.13,79.08,79.1,119317.0,62.874,62.8899,62.8501,62.866,119317.0
2016-12-19 15:00:00,79.1,79.17,79.1,79.13,185170.0,62.866,62.9216,62.866,62.8899,185170.0
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 10:00:00,79.1,79.11,79.08,79.08,238086.0,62.866,62.874,62.8501,62.8501,238086.0
2016-12-20 11:00:00,79.08,79.1,79.07,79.1,213389.0,62.8501,62.866,62.8422,62.866,213389.0
2016-12-20 12:00:00,79.09,79.11,79.08,79.1,159466.0,62.8581,62.874,62.8501,62.866,159466.0
2016-12-20 13:00:00,79.1,79.11,79.09,79.1,81378.0,62.866,62.874,62.8581,62.866,81378.0
2016-12-20 14:00:00,79.1,79.13,79.09,79.13,121776.0,62.866,62.8899,62.8581,62.8899,121776.0
2016-12-20 15:00:00,79.13,79.14,79.12,79.14,160701.0,62.8899,62.8978,62.8819,62.8978,160701.0
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 10:00:00,79.2,79.2,79.17,79.18,88437.0,62.9455,62.9455,62.9216,62.9296,88437.0
2016-12-21 11:00:00,79.18,79.19,79.16,79.17,167191.0,62.9296,62.9375,62.9137,62.9216,167191.0
2016-12-21 12:00:00,79.16,79.19,79.16,79.19,131234.0,62.9137,62.9375,62.9137,62.9375,131234.0
2016-12-21 13:00:00,79.19,79.19,79.17,79.17,110093.0,62.9375,62.9375,62.9216,62.9216,110093.0
2016-12-21 14:00:00,79.18,79.21,79.17,79.21,218434.0,62.9296,62.9534,62.9216,62.9534,218434.0
2016-12-21 15:00:00,79.21,79.22,79.19,79.21,342284.0,62.9534,62.9614,62.9375,62.9534,342284.0
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 10:00:00,79.02,79.06,79.01,79.04,111478.0,62.9312,62.9631,62.9232,62.9471,111478.0
2016-12-22 11:00:00,79.04,79.06,79.02,79.05,141721.0,62.9471,62.9631,62.9312,62.9551,141721.0
2016-12-22 12:00:00,79.05,79.06,79.03,79.03,161548.0,62.9551,62.9631,62.9392,62.9392,161548.0
2016-12-22 13:00:00,79.04,79.06,79.04,79.04,129271.0,62.9471,62.9631,62.9471,62.9471,129271.0
2016-12-22 14:00:00,79.04,79.06,79.03,79.06,190805.0,62.9471,62.9631,62.9392,62.9631,190805.0
2016-12-22 15:00:00,79.06,79.07,79.03,79.04,350423.0,62.9631,62.971,62.9392,62.9471,350423.0
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 10:00:00,79.05,79.07,79.05,79.07,63318.0,62.9551,62.971,62.9551,62.971,63318.0
2016-12-23 11:00:00,79.07,79.08,79.05,79.07,118947.0,62.971,62.979,62.9551,62.971,118947.0
2016-12-23 12:00:00,79.07,79.08,79.05,79.06,193539.0,62.971,62.979,62.9551,62.9631,193539.0
2016-12-23 13:00:00,79.06,79.07,79.05,79.07,61871.0,62.9631,62.971,62.9551,62.971,61871.0
2016-12-23 14:00:00,79.06,79.09,79.06,79.08,143179.0,62.9631,62.9869,62.9631,62.979,143179.0
2016-12-23 15:00:00,79.08,79.09,79.06,79.08,118711.0,62.979,62.9869,62.9631,62.979,118711.0
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 10:00:00,79.04,79.05,79.03,79.04,103961.0,62.9471,62.9551,62.9392,62.9471,103961.0
2016-12-27 11:00:00,79.03,79.05,79.02,79.03,121383.0,62.9392,62.9551,62.9312,62.9392,121383.0
2016-12-27 12:00:00,79.03,79.03,78.99,78.99,223555.0,62.9392,62.9392,62.9073,62.9073,223555.0
2016-12-27 13:00:00,79.0,79.01,78.99,79.0,180027.0,62.9153,62.9232,62.9073,62.9153,180027.0
2016-12-27 14:00:00,79.0,79.03,78.99,79.03,185684.0,62.9153,62.9392,62.9073,62.9392,185684.0
2016-12-27 15:00:00,79.03,79.05,79.02,79.02,199602.0,62.9392,62.9551,62.9312,62.9312,199602.0
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 10:00:00,79.03,79.03,79.0,79.03,121662.0,62.9392,62.9392,62.9153,62.9392,121662.0
2016-12-28 11:00:00,79.02,79.03,79.01,79.02,122337.0,62.9312,62.9392,62.9232,62.9312,122337.0
2016-12-28 12:00:00,79.02,79.03,79.01,79.02,194032.0,62.9312,62.9392,62.9232,62.9312,194032.0
2016-12-28 13:00:00,79.02,79.1,79.01,79.09,92625.0,62.9312,62.9949,62.9232,62.9869,92625.0
2016-12-28 14:00:00,79.09,79.12,79.09,79.12,108409.0,62.9869,63.0108,62.9869,63.0108,108409.0
2016-12-28 15:00:00,79.11,79.12,79.1,79.12,131378.0,63.0029,63.0108,62.9949,63.0108,131378.0
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 10:00:00,79.15,79.2,79.15,79.2,84138.0,63.0347,63.0745,63.0347,63.0745,84138.0
2016-12-29 11:00:00,79.2,79.22,79.17,79.21,288925.0,63.0745,63.0905,63.0507,63.0825,288925.0
2016-12-29 12:00:00,79.22,79.24,79.21,79.23,268209.0,63.0905,63.1064,63.0825,63.0984,268209.0
2016-12-29 13:00:00,79.23,79.28,79.22,79.27,335615.0,63.0984,63.1383,63.0905,63.1303,335615.0
2016-12-29 14:00:00,79.27,79.27,79.22,79.25,224452.0,63.1303,63.1303,63.0905,63.1144,224452.0
2016-12-29 15:00:00,79.25,79.29,79.25,79.27,261831.0,63.1144,63.1462,63.1144,63.1303,261831.0
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 10:00:00,79.29,79.31,79.28,79.3,154484.0,63.1462,63.1621,63.1383,63.1542,154484.0
2016-12-30 11:00:00,79.3,79.33,79.3,79.32,149358.0,63.1542,63.1781,63.1542,63.1701,149358.0
2016-12-30 12:00:00,79.31,79.33,79.3,79.32,183195.0,63.1621,63.1781,63.1542,63.1701,183195.0
2016-12-30 13:00:00,79.32,79.33,79.3,79.31,102619.0,63.1701,63.1781,63.1542,63.1621,102619.0
2016-12-30 14:00:00,79.31,79.4,79.3,79.34,307581.0,63.1621,63.2338,63.1542,63.186,307581.0
2016-12-30 15:00:00,79.33,79.35,79.3,79.35,209517.0,63.1781,63.194,63.1542,63.194,209517.0
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 10:00:00,79.27,79.27,79.21,79.24,116491.0,63.1303,63.1303,63.0825,63.1064,116491.0
2017-01-03 11:00:00,79.24,79.29,79.23,79.25,136894.0,63.1064,63.1462,63.0984,63.1144,136894.0
2017-01-03 12:00:00,79.26,79.28,79.25,79.27,122095.0,63.1223,63.1383,63.1144,63.1303,122095.0
2017-01-03 13:00:00,79.26,79.27,79.24,79.25,64065.0,63.1223,63.1303,63.1064,63.1144,64065.0
2017-01-03 14:00:00,79.25,79.29,79.23,79.28,182304.0,63.1144,63.1462,63.0984,63.1383,182304.0
2017-01-03 15:00:00,79.29,79.31,79.27,79.28,119251.0,63.1462,63.1621,63.1303,63.1383,119251.0
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 10:00:00,79.28,79.3,79.28,79.28,96104.0,63.1383,63.1542,63.1383,63.1383,96104.0
2017-01-04 11:00:00,79.28,79.33,79.28,79.32,84041.0,63.1383,63.1781,63.1383,63.1701,84041.0
2017-01-04 12:00:00,79.32,79.32,79.28,79.31,217057.0,63.1701,63.1701,63.1383,63.1621,217057.0
2017-01-04 13:00:00,79.3,79.33,79.29,79.32,150776.0,63.1542,63.1781,63.1462,63.1701,150776.0
2017-01-04 14:00:00,79.32,79.35,79.3,79.32,164375.0,63.1701,63.194,63.1542,63.1701,164375.0
2017-01-04 15:00:00,79.32,79.35,79.31,79.34,181633.0,63.1701,63.194,63.1621,63.186,181633.0
2017-01-05 10:00:00,79.46,79.46,79.44,79.45,5394.0,63.2816,63.2816,63.2657,63.2736,5394.0
2017-01-05 11:00:00,79.45,79.52,79.44,79.51,129954.0,63.2736,63.3294,63.2657,63.3214,129954.0
2017-01-05 12:00:00,79.51,79.51,79.44,79.48,145831.0,63.3214,63.3214,63.2657,63.2975,145831.0
2017-01-05 13:00:00,79.48,79.49,79.45,79.48,93961.0,63.2975,63.3055,63.2736,63.2975,93961.0
2017-01-05 14:00:00,79.48,79.5,79.46,79.47,109596.0,63.2975,63.3135,63.2816,63.2896,109596.0
2017-01-05 15:00:00,79.48,79.5,79.46,79.48,189428.0,63.2975,63.3135,63.2816,63.2975,189428.0
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 10:00:00,79.42,79.44,79.36,79.37,654473.0,63.2498,63.2657,63.202,63.2099,654473.0
2017-01-06 11:00:00,79.37,79.38,79.36,79.37,525921.0,63.2099,63.2179,63.202,63.2099,525921.0
2017-01-06 12:00:00,79.37,79.37,79.35,79.36,165073.0,63.2099,63.2099,63.194,63.202,165073.0
2017-01-06 13:00:00,79.36,79.37,79.35,79.36,168623.0,63.202,63.2099,63.194,63.202,168623.0
2017-01-06 14:00:00,79.36,79.36,79.34,79.35,328738.0,63.202,63.202,63.186,63.194,328738.0
2017-01-06 15:00:00,79.35,79.37,79.34,79.34,237269.0,63.194,63.2099,63.186,63.186,237269.0
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 10:00:00,79.4,79.43,79.39,79.41,98580.0,63.2338,63.2577,63.2259,63.2418,98580.0
2017-01-09 11:00:00,79.42,79.44,79.41,79.44,60438.0,63.2498,63.2657,63.2418,63.2657,60438.0
2017-01-09 12:00:00,79.44,79.44,79.42,79.43,79796.0,63.2657,63.2657,63.2498,63.2577,79796.0
2017-01-09 13:00:00,79.43,79.44,79.38,79.43,848651.0,63.2577,63.2657,63.2179,63.2577,848651.0
2017-01-09 14:00:00,79.42,79.43,79.41,79.42,180394.0,63.2498,63.2577,63.2418,63.2498,180394.0
2017-01-09 15:00:00,79.43,79.43,79.39,79.41,1305909.0,63.2577,63.2577,63.2259,63.2418,1305909.0
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 10:00:00,79.44,79.45,79.42,79.42,1115398.0,63.2657,63.2736,63.2498,63.2498,1115398.0
2017-01-10 11:00:00,79.42,79.44,79.42,79.43,105980.0,63.2498,63.2657,63.2498,63.2577,105980.0
2017-01-10 12:00:00,79.43,79.45,79.42,79.42,112843.0,63.2577,63.2736,63.2498,63.2498,112843.0
2017-01-10 13:00:00,79.42,79.45,79.42,79.45,56069.0,63.2498,63.2736,63.2498,63.2736,56069.0
2017-01-10 14:00:00,79.45,79.45,79.43,79.43,142402.0,63.2736,63.2736,63.2577,63.2577,142402.0
2017-01-10 15:00:00,79.44,79.45,79.43,79.44,350824.0,63.2657,63.2736,63.2577,63.2657,350824.0
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 10:00:00,79.44,79.46,79.42,79.45,128294.0,63.2657,63.2816,63.2498,63.2736,128294.0
2017-01-11 11:00:00,79.44,79.5,79.43,79.47,104539.0,63.2657,63.3135,63.2577,63.2896,104539.0
2017-01-11 12:00:00,79.47,79.5,79.45,79.46,476066.0,63.2896,63.3135,63.2736,63.2816,476066.0
2017-01-11 13:00:00,79.46,79.53,79.46,79.49,181520.0,63.2816,63.3374,63.2816,63.3055,181520.0
2017-01-11 14:00:00,79.49,79.49,79.45,79.45,366056.0,63.3055,63.3055,63.2736,63.2736,366056.0
2017-01-11 15:00:00,79.46,79.47,79.43,79.47,173757.0,63.2816,63.2896,63.2577,63.2896,173757.0
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 10:00:00,79.51,79.54,79.5,79.54,80377.0,63.3214,63.3453,63.3135,63.3453,80377.0
2017-01-12 11:00:00,79.54,79.55,79.51,79.52,287538.0,63.3453,63.3533,63.3214,63.3294,287538.0
2017-01-12 12:00:00,79.53,79.53,79.49,79.52,116855.0,63.3374,63.3374,63.3055,63.3294,116855.0
2017-01-12 13:00:00,79.51,79.52,79.49,79.51,46691.0,63.3214,63.3294,63.3055,63.3214,46691.0
2017-01-12 14:00:00,79.5,79.51,79.43,79.44,168440.0,63.3135,63.3214,63.2577,63.2657,168440.0
2017-01-12 15:00:00,79.44,79.49,79.44,79.48,217473.0,63.2657,63.3055,63.2657,63.2975,217473.0
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 10:00:00,79.39,79.41,79.36,79.41,125709.0,63.2259,63.2418,63.202,63.2418,125709.0
2017-01-13 11:00:00,79.41,79.42,79.39,79.41,140485.0,63.2418,63.2498,63.2259,63.2418,140485.0
2017-01-13 12:00:00,79.41,79.43,79.4,79.42,133339.0,63.2418,63.2577,63.2338,63.2498,133339.0
2017-01-13 13:00:00,79.42,79.43,79.41,79.42,132291.0,63.2498,63.2577,63.2418,63.2498,132291.0
2017-01-13 14:00:00,79.42,79.47,79.41,79.46,114464.0,63.2498,63.2896,63.2418,63.2816,114464.0
2017-01-13 15:00:00,79.46,79.46,79.42,79.42,328089.0,63.2816,63.2816,63.2498,63.2498,328089.0
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 10:00:00,79.56,79.57,79.52,79.53,137959.0,63.3612,63.3692,63.3294,63.3374,137959.0
2017-01-17 11:00:00,79.53,79.55,79.52,79.53,99098.0,63.3374,63.3533,63.3294,63.3374,99098.0
2017-01-17 12:00:00,79.53,79.53,79.49,79.52,139863.0,63.3374,63.3374,63.3055,63.3294,139863.0
2017-01-17 13:00:00,79.52,79.53,79.51,79.52,167872.0,63.3294,63.3374,63.3214,63.3294,167872.0
2017-01-17 14:00:00,79.52,79.55,79.51,79.55,170823.0,63.3294,63.3533,63.3214,63.3533,170823.0
2017-01-17 15:00:00,79.55,79.57,79.54,79.55,203421.0,63.3533,63.3692,63.3453,63.3533,203421.0
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 10:00:00,79.51,79.53,79.49,79.51,103743.0,63.3214,63.3374,63.3055,63.3214,103743.0
2017-01-18 11:00:00,79.51,79.52,79.49,79.5,113228.0,63.3214,63.3294,63.3055,63.3135,113228.0
2017-01-18 12:00:00,79.5,79.51,79.49,79.5,93586.0,63.3135,63.3214,63.3055,63.3135,93586.0
2017-01-18 13:00:00,79.5,79.5,79.46,79.47,88270.0,63.3135,63.3135,63.2816,63.2896,88270.0
2017-01-18 14:00:00,79.47,79.48,79.46,79.46,168006.0,63.2896,63.2975,63.2816,63.2816,168006.0
2017-01-18 15:00:00,79.46,79.46,79.39,79.41,347897.0,63.2816,63.2816,63.2259,63.2418,347897.0
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 10:00:00,79.35,79.36,79.31,79.35,145491.0,63.194,63.202,63.1621,63.194,145491.0
2017-01-19 11:00:00,79.34,79.37,79.33,79.34,144098.0,63.186,63.2099,63.1781,63.186,144098.0
2017-01-19 12:00:00,79.34,79.34,79.31,79.33,86046.0,63.186,63.186,63.1621,63.1781,86046.0
2017-01-19 13:00:00,79.34,79.35,79.31,79.34,138670.0,63.186,63.194,63.1621,63.186,138670.0
2017-01-19 14:00:00,79.34,79.35,79.33,79.34,152582.0,63.186,63.194,63.1781,63.186,152582.0
2017-01-19 15:00:00,79.34,79.36,79.33,79.35,188158.0,63.186,63.202,63.1781,63.194,188158.0
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 10:00:00,79.35,79.39,79.35,79.38,92080.0,63.194,63.2259,63.194,63.2179,92080.0
2017-01-20 11:00:00,79.37,79.39,79.35,79.36,110117.0,63.2099,63.2259,63.194,63.202,110117.0
2017-01-20 12:00:00,79.36,79.41,79.36,79.38,110394.0,63.202,63.2418,63.202,63.2179,110394.0
2017-01-20 13:00:00,79.38,79.42,79.37,79.42,90081.0,63.2179,63.2498,63.2099,63.2498,90081.0
2017-01-20 14:00:00,79.42,79.46,79.41,79.43,164918.0,63.2498,63.2816,63.2418,63.2577,164918.0
2017-01-20 15:00:00,79.42,79.45,79.41,79.43,411210.0,63.2498,63.2736,63.2418,63.2577,411210.0
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 10:00:00,79.51,79.56,79.5,79.56,148040.0,63.3214,63.3612,63.3135,63.3612,148040.0
2017-01-23 11:00:00,79.56,79.62,79.54,79.6,1383761.0,63.3612,63.409,63.3453,63.3931,1383761.0
2017-01-23 12:00:00,79.6,79.62,79.58,79.61,183157.0,63.3931,63.409,63.3772,63.4011,183157.0
2017-01-23 13:00:00,79.61,79.62,79.59,79.61,149517.0,63.4011,63.409,63.3851,63.4011,149517.0
2017-01-23 14:00:00,79.61,79.63,79.6,79.62,145393.0,63.4011,63.417,63.3931,63.409,145393.0
2017-01-23 15:00:00,79.62,79.62,79.59,79.59,170072.0,63.409,63.409,63.3851,63.3851,170072.0
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 10:00:00,79.58,79.6,79.56,79.58,102367.0,63.3772,63.3931,63.3612,63.3772,102367.0
2017-01-24 11:00:00,79.58,79.61,79.56,79.59,380670.0,63.3772,63.4011,63.3612,63.3851,380670.0
2017-01-24 12:00:00,79.59,79.59,79.56,79.58,121278.0,63.3851,63.3851,63.3612,63.3772,121278.0
2017-01-24 13:00:00,79.59,79.59,79.52,79.53,158009.0,63.3851,63.3851,63.3294,63.3374,158009.0
2017-01-24 14:00:00,79.53,79.54,79.52,79.53,155917.0,63.3374,63.3453,63.3294,63.3374,155917.0
2017-01-24 15:00:00,79.53,79.55,79.52,79.53,260606.0,63.3374,63.3533,63.3294,63.3374,260606.0
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 10:00:00,79.5,79.5,79.47,79.47,206509.0,63.3135,63.3135,63.2896,63.2896,206509.0
2017-01-25 11:00:00,79.48,79.49,79.46,79.47,115654.0,63.2975,63.3055,63.2816,63.2896,115654.0
2017-01-25 12:00:00,79.48,79.49,79.45,79.47,120385.0,63.2975,63.3055,63.2736,63.2896,120385.0
2017-01-25 13:00:00,79.47,79.47,79.43,79.43,114828.0,63.2896,63.2896,63.2577,63.2577,114828.0
2017-01-25 14:00:00,79.44,79.47,79.43,79.46,179186.0,63.2657,63.2896,63.2577,63.2816,179186.0
2017-01-25 15:00:00,79.45,79.48,79.45,79.46,199510.0,63.2736,63.2975,63.2736,63.2816,199510.0
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 10:00:00,79.48,79.48,79.41,79.43,107456.0,63.2975,63.2975,63.2418,63.2577,107456.0
2017-01-26 11:00:00,79.42,79.45,79.42,79.45,127227.0,63.2498,63.2736,63.2498,63.2736,127227.0
2017-01-26 12:00:00,79.45,79.46,79.43,79.45,126954.0,63.2736,63.2816,63.2577,63.2736,126954.0
2017-01-26 13:00:00,79.45,79.52,79.44,79.51,124115.0,63.2736,63.3294,63.2657,63.3214,124115.0
2017-01-26 14:00:00,79.52,79.52,79.47,79.49,179973.0,63.3294,63.3294,63.2896,63.3055,179973.0
2017-01-26 15:00:00,79.5,79.51,79.47,79.48,226948.0,63.3135,63.3214,63.2896,63.2975,226948.0
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 10:00:00,79.54,79.56,79.52,79.53,153566.0,63.3453,63.3612,63.3294,63.3374,153566.0
2017-01-27 11:00:00,79.53,79.53,79.51,79.52,127839.0,63.3374,63.3374,63.3214,63.3294,127839.0
2017-01-27 12:00:00,79.52,79.53,79.51,79.53,95361.0,63.3294,63.3374,63.3214,63.3374,95361.0
2017-01-27 13:00:00,79.53,79.54,79.51,79.52,85177.0,63.3374,63.3453,63.3214,63.3294,85177.0
2017-01-27 14:00:00,79.53,79.56,79.51,79.55,267415.0,63.3374,63.3612,63.3214,63.3533,267415.0
2017-01-27 15:00:00,79.55,79.56,79.52,79.55,425920.0,63.3533,63.3612,63.3294,63.3533,425920.0
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 10:00:00,79.55,79.59,79.53,79.59,414158.0,63.3533,63.3851,63.3374,63.3851,414158.0
2017-01-30 11:00:00,79.59,79.6,79.58,79.59,182804.0,63.3851,63.3931,63.3772,63.3851,182804.0
2017-01-30 12:00:00,79.58,79.59,79.54,79.54,166002.0,63.3772,63.3851,63.3453,63.3453,166002.0
2017-01-30 13:00:00,79.55,79.55,79.52,79.53,111389.0,63.3533,63.3533,63.3294,63.3374,111389.0
2017-01-30 14:00:00,79.54,79.57,79.53,79.54,254970.0,63.3453,63.3692,63.3374,63.3453,254970.0
2017-01-30 15:00:00,79.55,79.57,79.54,79.55,149341.0,63.3533,63.3692,63.3453,63.3533,149341.0
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 10:00:00,79.6,79.64,79.59,79.62,167724.0,63.3931,63.425,63.3851,63.409,167724.0
2017-01-31 11:00:00,79.61,79.62,79.58,79.61,437191.0,63.4011,63.409,63.3772,63.4011,437191.0
2017-01-31 12:00:00,79.6,79.61,79.59,79.6,107225.0,63.3931,63.4011,63.3851,63.3931,107225.0
2017-01-31 13:00:00,79.61,79.61,79.59,79.61,397616.0,63.4011,63.4011,63.3851,63.4011,397616.0
2017-01-31 14:00:00,79.6,79.61,79.59,79.61,139776.0,63.3931,63.4011,63.3851,63.4011,139776.0
2017-01-31 15:00:00,79.61,79.62,79.59,79.61,182336.0,63.4011,63.409,63.3851,63.4011,182336.0
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 10:00:00,79.41,79.42,79.36,79.39,118652.0,63.3365,63.3444,63.2966,63.3205,118652.0
2017-02-01 11:00:00,79.39,79.4,79.37,79.4,76764.0,63.3205,63.3285,63.3046,63.3285,76764.0
2017-02-01 12:00:00,79.4,79.4,79.37,79.39,81915.0,63.3285,63.3285,63.3046,63.3205,81915.0
2017-02-01 13:00:00,79.39,79.4,79.38,79.4,59410.0,63.3205,63.3285,63.3125,63.3285,59410.0
2017-02-01 14:00:00,79.4,79.5,79.4,79.49,120415.0,63.3285,63.4082,63.3285,63.4003,120415.0
2017-02-01 15:00:00,79.48,79.49,79.45,79.46,195447.0,63.3923,63.4003,63.3684,63.3763,195447.0
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 10:00:00,79.53,79.54,79.5,79.51,132865.0,63.4322,63.4402,63.4082,63.4162,132865.0
2017-02-02 11:00:00,79.51,79.51,79.48,79.5,145270.0,63.4162,63.4162,63.3923,63.4082,145270.0
2017-02-02 12:00:00,79.5,79.51,79.49,79.49,111562.0,63.4082,63.4162,63.4003,63.4003,111562.0
2017-02-02 13:00:00,79.5,79.52,79.49,79.5,106005.0,63.4082,63.4242,63.4003,63.4082,106005.0
2017-02-02 14:00:00,79.5,79.52,79.47,79.51,558146.0,63.4082,63.4242,63.3843,63.4162,558146.0
2017-02-02 15:00:00,79.51,79.52,79.48,79.49,364330.0,63.4162,63.4242,63.3923,63.4003,364330.0
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 10:00:00,79.56,79.61,79.55,79.59,760859.0,63.4561,63.496,63.4481,63.48,760859.0
2017-02-03 11:00:00,79.59,79.6,79.56,79.58,167919.0,63.48,63.488,63.4561,63.4721,167919.0
2017-02-03 12:00:00,79.57,79.59,79.57,79.58,89332.0,63.4641,63.48,63.4641,63.4721,89332.0
2017-02-03 13:00:00,79.58,79.58,79.53,79.54,160523.0,63.4721,63.4721,63.4322,63.4402,160523.0
2017-02-03 14:00:00,79.53,79.54,79.49,79.5,145605.0,63.4322,63.4402,63.4003,63.4082,145605.0
2017-02-03 15:00:00,79.49,79.54,79.49,79.54,225051.0,63.4003,63.4402,63.4003,63.4402,225051.0
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 10:00:00,79.61,79.63,79.58,79.62,612911.0,63.496,63.5119,63.4721,63.504,612911.0
2017-02-06 11:00:00,79.62,79.65,79.61,79.63,308907.0,63.504,63.5279,63.496,63.5119,308907.0
2017-02-06 12:00:00,79.62,79.64,79.62,79.64,67935.0,63.504,63.5199,63.504,63.5199,67935.0
2017-02-06 13:00:00,79.64,79.66,79.6,79.65,256678.0,63.5199,63.5359,63.488,63.5279,256678.0
2017-02-06 14:00:00,79.65,79.68,79.65,79.67,284130.0,63.5279,63.5518,63.5279,63.5438,284130.0
2017-02-06 15:00:00,79.67,79.68,79.64,79.66,361476.0,63.5438,63.5518,63.5199,63.5359,361476.0
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 10:00:00,79.64,79.66,79.62,79.63,137056.0,63.5199,63.5359,63.504,63.5119,137056.0
2017-02-07 11:00:00,79.63,79.69,79.63,79.68,88320.0,63.5119,63.5598,63.5119,63.5518,88320.0
2017-02-07 12:00:00,79.68,79.7,79.67,79.7,84153.0,63.5518,63.5678,63.5438,63.5678,84153.0
2017-02-07 13:00:00,79.69,79.71,79.66,79.67,76282.0,63.5598,63.5757,63.5359,63.5438,76282.0
2017-02-07 14:00:00,79.68,79.68,79.65,79.66,158464.0,63.5518,63.5518,63.5279,63.5359,158464.0
2017-02-07 15:00:00,79.66,79.68,79.64,79.65,370516.0,63.5359,63.5518,63.5199,63.5279,370516.0
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 10:00:00,79.72,79.74,79.69,79.71,1056483.0,63.5837,63.5997,63.5598,63.5757,1056483.0
2017-02-08 11:00:00,79.71,79.75,79.7,79.74,89512.0,63.5757,63.6076,63.5678,63.5997,89512.0
2017-02-08 12:00:00,79.74,79.75,79.72,79.73,131565.0,63.5997,63.6076,63.5837,63.5917,131565.0
2017-02-08 13:00:00,79.72,79.74,79.68,79.7,123395.0,63.5837,63.5997,63.5518,63.5678,123395.0
2017-02-08 14:00:00,79.69,79.71,79.69,79.69,175267.0,63.5598,63.5757,63.5598,63.5598,175267.0
2017-02-08 15:00:00,79.7,79.73,79.69,79.73,241075.0,63.5678,63.5917,63.5598,63.5917,241075.0
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 10:00:00,79.71,79.71,79.66,79.69,311725.0,63.5757,63.5757,63.5359,63.5598,311725.0
2017-02-09 11:00:00,79.69,79.7,79.66,79.67,153047.0,63.5598,63.5678,63.5359,63.5438,153047.0
2017-02-09 12:00:00,79.67,79.7,79.66,79.69,123096.0,63.5438,63.5678,63.5359,63.5598,123096.0
2017-02-09 13:00:00,79.68,79.7,79.67,79.67,119940.0,63.5518,63.5678,63.5438,63.5438,119940.0
2017-02-09 14:00:00,79.68,79.69,79.67,79.68,122622.0,63.5518,63.5598,63.5438,63.5518,122622.0
2017-02-09 15:00:00,79.67,79.68,79.65,79.66,262781.0,63.5438,63.5518,63.5279,63.5359,262781.0
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 10:00:00,79.63,79.65,79.62,79.64,106250.0,63.5119,63.5279,63.504,63.5199,106250.0
2017-02-10 11:00:00,79.64,79.67,79.61,79.66,155233.0,63.5199,63.5438,63.496,63.5359,155233.0
2017-02-10 12:00:00,79.66,79.67,79.64,79.65,68558.0,63.5359,63.5438,63.5199,63.5279,68558.0
2017-02-10 13:00:00,79.65,79.66,79.64,79.66,98765.0,63.5279,63.5359,63.5199,63.5359,98765.0
2017-02-10 14:00:00,79.66,79.66,79.63,79.64,382504.0,63.5359,63.5359,63.5119,63.5199,382504.0
2017-02-10 15:00:00,79.64,79.65,79.62,79.64,151630.0,63.5199,63.5279,63.504,63.5199,151630.0
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 10:00:00,79.61,79.61,79.59,79.6,77782.0,63.496,63.496,63.48,63.488,77782.0
2017-02-13 11:00:00,79.6,79.61,79.59,79.59,108187.0,63.488,63.496,63.48,63.48,108187.0
2017-02-13 12:00:00,79.59,79.62,79.59,79.62,113413.0,63.48,63.504,63.48,63.504,113413.0
2017-02-13 13:00:00,79.62,79.62,79.6,79.61,150256.0,63.504,63.504,63.488,63.496,150256.0
2017-02-13 14:00:00,79.62,79.63,79.61,79.63,179923.0,63.504,63.5119,63.496,63.5119,179923.0
2017-02-13 15:00:00,79.63,79.63,79.62,79.63,180977.0,63.5119,63.5119,63.504,63.5119,180977.0
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 10:00:00,79.6,79.6,79.48,79.5,287489.0,63.488,63.488,63.3923,63.4082,287489.0
2017-02-14 11:00:00,79.51,79.53,79.5,79.52,122796.0,63.4162,63.4322,63.4082,63.4242,122796.0
2017-02-14 12:00:00,79.52,79.54,79.51,79.53,119145.0,63.4242,63.4402,63.4162,63.4322,119145.0
2017-02-14 13:00:00,79.53,79.55,79.52,79.55,155736.0,63.4322,63.4481,63.4242,63.4481,155736.0
2017-02-14 14:00:00,79.55,79.57,79.54,79.57,187758.0,63.4481,63.4641,63.4402,63.4641,187758.0
2017-02-14 15:00:00,79.57,79.57,79.55,79.55,245822.0,63.4641,63.4641,63.4481,63.4481,245822.0
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 10:00:00,79.49,79.53,79.48,79.49,131477.0,63.4003,63.4322,63.3923,63.4003,131477.0
2017-02-15 11:00:00,79.5,79.53,79.49,79.53,137927.0,63.4082,63.4322,63.4003,63.4322,137927.0
2017-02-15 12:00:00,79.52,79.53,79.51,79.52,109508.0,63.4242,63.4322,63.4162,63.4242,109508.0
2017-02-15 13:00:00,79.52,79.52,79.5,79.51,350140.0,63.4242,63.4242,63.4082,63.4162,350140.0
2017-02-15 14:00:00,79.51,79.52,79.5,79.52,234788.0,63.4162,63.4242,63.4082,63.4242,234788.0
2017-02-15 15:00:00,79.51,79.52,79.49,79.5,222276.0,63.4162,63.4242,63.4003,63.4082,222276.0
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 10:00:00,79.58,79.62,79.57,79.62,181623.0,63.4721,63.504,63.4641,63.504,181623.0
2017-02-16 11:00:00,79.62,79.65,79.61,79.62,182461.0,63.504,63.5279,63.496,63.504,182461.0
2017-02-16 12:00:00,79.62,79.62,79.6,79.62,440327.0,63.504,63.504,63.488,63.504,440327.0
2017-02-16 13:00:00,79.62,79.64,79.6,79.64,206971.0,63.504,63.5199,63.488,63.5199,206971.0
2017-02-16 14:00:00,79.63,79.65,79.61,79.64,309687.0,63.5119,63.5279,63.496,63.5199,309687.0
2017-02-16 15:00:00,79.64,79.67,79.63,79.65,1286962.0,63.5199,63.5438,63.5119,63.5279,1286962.0
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 10:00:00,79.69,79.71,79.68,79.69,138587.0,63.5598,63.5757,63.5518,63.5598,138587.0
2017-02-17 11:00:00,79.69,79.7,79.68,79.69,116060.0,63.5598,63.5678,63.5518,63.5598,116060.0
2017-02-17 12:00:00,79.7,79.7,79.69,79.7,82222.0,63.5678,63.5678,63.5598,63.5678,82222.0
2017-02-17 13:00:00,79.69,79.7,79.68,79.7,118780.0,63.5598,63.5678,63.5518,63.5678,118780.0
2017-02-17 14:00:00,79.7,79.7,79.68,79.69,124881.0,63.5678,63.5678,63.5518,63.5598,124881.0
2017-02-17 15:00:00,79.68,79.7,79.67,79.68,520561.0,63.5518,63.5678,63.5438,63.5518,520561.0
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 10:00:00,79.7,79.71,79.69,79.69,173749.0,63.5678,63.5757,63.5598,63.5598,173749.0
2017-02-21 11:00:00,79.7,79.71,79.68,79.71,254603.0,63.5678,63.5757,63.5518,63.5757,254603.0
2017-02-21 12:00:00,79.7,79.71,79.69,79.7,111719.0,63.5678,63.5757,63.5598,63.5678,111719.0
2017-02-21 13:00:00,79.7,79.7,79.68,79.68,713454.0,63.5678,63.5678,63.5518,63.5518,713454.0
2017-02-21 14:00:00,79.68,79.7,79.68,79.7,216649.0,63.5518,63.5678,63.5518,63.5678,216649.0
2017-02-21 15:00:00,79.7,79.7,79.68,79.68,165860.0,63.5678,63.5678,63.5518,63.5518,165860.0
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 10:00:00,79.73,79.75,79.7,79.71,103552.0,63.5917,63.6076,63.5678,63.5757,103552.0
2017-02-22 11:00:00,79.71,79.73,79.69,79.69,151802.0,63.5757,63.5917,63.5598,63.5598,151802.0
2017-02-22 12:00:00,79.7,79.7,79.68,79.7,96369.0,63.5678,63.5678,63.5518,63.5678,96369.0
2017-02-22 13:00:00,79.7,79.7,79.65,79.68,773629.0,63.5678,63.5678,63.5279,63.5518,773629.0
2017-02-22 14:00:00,79.67,79.74,79.67,79.73,165934.0,63.5438,63.5997,63.5438,63.5917,165934.0
2017-02-22 15:00:00,79.73,79.74,79.71,79.73,275148.0,63.5917,63.5997,63.5757,63.5917,275148.0
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 10:00:00,79.8,79.82,79.79,79.81,202078.0,63.6475,63.6635,63.6395,63.6555,202078.0
2017-02-23 11:00:00,79.81,79.83,79.81,79.83,91847.0,63.6555,63.6715,63.6555,63.6715,91847.0
2017-02-23 12:00:00,79.83,79.83,79.81,79.83,116459.0,63.6715,63.6715,63.6555,63.6715,116459.0
2017-02-23 13:00:00,79.82,79.84,79.8,79.81,158725.0,63.6635,63.6794,63.6475,63.6555,158725.0
2017-02-23 14:00:00,79.81,79.82,79.8,79.81,134023.0,63.6555,63.6635,63.6475,63.6555,134023.0
2017-02-23 15:00:00,79.82,79.85,79.81,79.84,328711.0,63.6635,63.6874,63.6555,63.6794,328711.0
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 10:00:00,79.89,79.93,79.88,79.92,103350.0,63.7193,63.7512,63.7113,63.7432,103350.0
2017-02-24 11:00:00,79.93,79.95,79.92,79.94,183400.0,63.7512,63.7672,63.7432,63.7592,183400.0
2017-02-24 12:00:00,79.94,79.95,79.92,79.93,169864.0,63.7592,63.7672,63.7432,63.7512,169864.0
2017-02-24 13:00:00,79.93,79.94,79.92,79.92,176210.0,63.7512,63.7592,63.7432,63.7432,176210.0
2017-02-24 14:00:00,79.93,79.94,79.92,79.94,150616.0,63.7512,63.7592,63.7432,63.7592,150616.0
2017-02-24 15:00:00,79.94,79.96,79.93,79.93,377558.0,63.7592,63.7751,63.7512,63.7512,377558.0
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 10:00:00,79.91,79.92,79.89,79.89,114045.0,63.7353,63.7432,63.7193,63.7193,114045.0
2017-02-27 11:00:00,79.9,79.91,79.89,79.9,140892.0,63.7273,63.7353,63.7193,63.7273,140892.0
2017-02-27 12:00:00,79.91,79.91,79.85,79.85,148406.0,63.7353,63.7353,63.6874,63.6874,148406.0
2017-02-27 13:00:00,79.86,79.87,79.82,79.84,181321.0,63.6954,63.7034,63.6635,63.6794,181321.0
2017-02-27 14:00:00,79.83,79.85,79.82,79.84,231827.0,63.6715,63.6874,63.6635,63.6794,231827.0
2017-02-27 15:00:00,79.84,79.85,79.83,79.83,484322.0,63.6794,63.6874,63.6715,63.6715,484322.0
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 10:00:00,79.86,79.88,79.85,79.86,565806.0,63.6954,63.7113,63.6874,63.6954,565806.0
2017-02-28 11:00:00,79.86,79.89,79.85,79.85,96502.0,63.6954,63.7193,63.6874,63.6874,96502.0
2017-02-28 12:00:00,79.86,79.88,79.84,79.85,131287.0,63.6954,63.7113,63.6794,63.6874,131287.0
2017-02-28 13:00:00,79.85,79.85,79.8,79.82,112065.0,63.6874,63.6874,63.6475,63.6635,112065.0
2017-02-28 14:00:00,79.81,79.83,79.8,79.82,133302.0,63.6555,63.6715,63.6475,63.6635,133302.0
2017-02-28 15:00:00,79.81,79.82,79.78,79.79,139945.0,63.6555,63.6635,63.6316,63.6395,139945.0
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 10:00:00,79.56,79.58,79.53,79.56,332896.0,63.5677,63.5837,63.5437,63.5677,332896.0
2017-03-01 11:00:00,79.56,79.58,79.55,79.57,195386.0,63.5677,63.5837,63.5597,63.5757,195386.0
2017-03-01 12:00:00,79.56,79.6,79.56,79.58,396905.0,63.5677,63.5997,63.5677,63.5837,396905.0
2017-03-01 13:00:00,79.58,79.59,79.57,79.57,113542.0,63.5837,63.5917,63.5757,63.5757,113542.0
2017-03-01 14:00:00,79.58,79.58,79.56,79.58,158448.0,63.5837,63.5837,63.5677,63.5837,158448.0
2017-03-01 15:00:00,79.58,79.6,79.57,79.6,413536.0,63.5837,63.5997,63.5757,63.5997,413536.0
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 10:00:00,79.51,79.53,79.51,79.52,130997.0,63.5277,63.5437,63.5277,63.5357,130997.0
2017-03-02 11:00:00,79.52,79.52,79.51,79.52,153545.0,63.5357,63.5357,63.5277,63.5357,153545.0
2017-03-02 12:00:00,79.52,79.52,79.49,79.5,106180.0,63.5357,63.5357,63.5118,63.5198,106180.0
2017-03-02 13:00:00,79.5,79.5,79.47,79.48,126712.0,63.5198,63.5198,63.4958,63.5038,126712.0
2017-03-02 14:00:00,79.48,79.51,79.47,79.49,176662.0,63.5038,63.5277,63.4958,63.5118,176662.0
2017-03-02 15:00:00,79.5,79.51,79.47,79.49,228636.0,63.5198,63.5277,63.4958,63.5118,228636.0
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 10:00:00,79.48,79.49,79.45,79.45,114273.0,63.5038,63.5118,63.4798,63.4798,114273.0
2017-03-03 11:00:00,79.46,79.46,79.43,79.45,799759.0,63.4878,63.4878,63.4638,63.4798,799759.0
2017-03-03 12:00:00,79.45,79.47,79.44,79.47,77084.0,63.4798,63.4958,63.4718,63.4958,77084.0
2017-03-03 13:00:00,79.47,79.51,79.44,79.48,102126.0,63.4958,63.5277,63.4718,63.5038,102126.0
2017-03-03 14:00:00,79.48,79.52,79.48,79.51,169498.0,63.5038,63.5357,63.5038,63.5277,169498.0
2017-03-03 15:00:00,79.51,79.52,79.5,79.51,155137.0,63.5277,63.5357,63.5198,63.5277,155137.0
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 10:00:00,79.52,79.53,79.49,79.49,117052.0,63.5357,63.5437,63.5118,63.5118,117052.0
2017-03-06 11:00:00,79.5,79.5,79.49,79.5,200062.0,63.5198,63.5198,63.5118,63.5198,200062.0
2017-03-06 12:00:00,79.49,79.5,79.49,79.5,166010.0,63.5118,63.5198,63.5118,63.5198,166010.0
2017-03-06 13:00:00,79.5,79.5,79.48,79.5,85326.0,63.5198,63.5198,63.5038,63.5198,85326.0
2017-03-06 14:00:00,79.5,79.5,79.48,79.5,139852.0,63.5198,63.5198,63.5038,63.5198,139852.0
2017-03-06 15:00:00,79.5,79.51,79.48,79.5,352321.0,63.5198,63.5277,63.5038,63.5198,352321.0
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 10:00:00,79.47,79.48,79.45,79.46,122273.0,63.4958,63.5038,63.4798,63.4878,122273.0
2017-03-07 11:00:00,79.45,79.47,79.44,79.45,300160.0,63.4798,63.4958,63.4718,63.4798,300160.0
2017-03-07 12:00:00,79.45,79.46,79.44,79.45,74899.0,63.4798,63.4878,63.4718,63.4798,74899.0
2017-03-07 13:00:00,79.45,79.45,79.43,79.43,101259.0,63.4798,63.4798,63.4638,63.4638,101259.0
2017-03-07 14:00:00,79.44,79.44,79.43,79.44,177494.0,63.4718,63.4718,63.4638,63.4718,177494.0
2017-03-07 15:00:00,79.44,79.45,79.41,79.43,524381.0,63.4718,63.4798,63.4478,63.4638,524381.0
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 10:00:00,79.34,79.35,79.32,79.33,113840.0,63.3919,63.3999,63.3759,63.3839,113840.0
2017-03-08 11:00:00,79.33,79.33,79.31,79.33,131126.0,63.3839,63.3839,63.3679,63.3839,131126.0
2017-03-08 12:00:00,79.32,79.33,79.31,79.31,96810.0,63.3759,63.3839,63.3679,63.3679,96810.0
2017-03-08 13:00:00,79.31,79.36,79.31,79.36,116471.0,63.3679,63.4079,63.3679,63.4079,116471.0
2017-03-08 14:00:00,79.37,79.37,79.33,79.35,257540.0,63.4159,63.4159,63.3839,63.3999,257540.0
2017-03-08 15:00:00,79.35,79.36,79.33,79.34,169469.0,63.3999,63.4079,63.3839,63.3919,169469.0
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 10:00:00,79.28,79.29,79.27,79.27,197108.0,63.344,63.352,63.336,63.336,197108.0
2017-03-09 11:00:00,79.28,79.3,79.26,79.26,301646.0,63.344,63.36,63.328,63.328,301646.0
2017-03-09 12:00:00,79.27,79.3,79.26,79.3,198031.0,63.336,63.36,63.328,63.36,198031.0
2017-03-09 13:00:00,79.3,79.31,79.26,79.27,141902.0,63.36,63.3679,63.328,63.336,141902.0
2017-03-09 14:00:00,79.27,79.28,79.24,79.25,290589.0,63.336,63.344,63.312,63.32,290589.0
2017-03-09 15:00:00,79.26,79.28,79.25,79.26,283095.0,63.328,63.344,63.32,63.328,283095.0
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 10:00:00,79.3,79.31,79.27,79.3,142814.0,63.36,63.3679,63.336,63.36,142814.0
2017-03-10 11:00:00,79.3,79.3,79.25,79.27,92942.0,63.36,63.36,63.32,63.336,92942.0
2017-03-10 12:00:00,79.27,79.3,79.26,79.3,203531.0,63.336,63.36,63.328,63.36,203531.0
2017-03-10 13:00:00,79.3,79.3,79.28,79.28,111794.0,63.36,63.36,63.344,63.344,111794.0
2017-03-10 14:00:00,79.29,79.29,79.27,79.28,131723.0,63.352,63.352,63.336,63.344,131723.0
2017-03-10 15:00:00,79.28,79.3,79.27,79.29,160939.0,63.344,63.36,63.336,63.352,160939.0
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 10:00:00,79.27,79.28,79.26,79.27,138800.0,63.336,63.344,63.328,63.336,138800.0
2017-03-13 11:00:00,79.26,79.27,79.25,79.27,97922.0,63.328,63.336,63.32,63.336,97922.0
2017-03-13 12:00:00,79.27,79.27,79.25,79.26,115214.0,63.336,63.336,63.32,63.328,115214.0
2017-03-13 13:00:00,79.26,79.26,79.24,79.25,131005.0,63.328,63.328,63.312,63.32,131005.0
2017-03-13 14:00:00,79.25,79.26,79.24,79.25,95803.0,63.32,63.328,63.312,63.32,95803.0
2017-03-13 15:00:00,79.25,79.26,79.23,79.24,227055.0,63.32,63.328,63.304,63.312,227055.0
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 10:00:00,79.25,79.28,79.24,79.28,259537.0,63.32,63.344,63.312,63.344,259537.0
2017-03-14 11:00:00,79.27,79.28,79.26,79.26,153031.0,63.336,63.344,63.328,63.328,153031.0
2017-03-14 12:00:00,79.27,79.27,79.26,79.27,63354.0,63.336,63.336,63.328,63.336,63354.0
2017-03-14 13:00:00,79.26,79.27,79.26,79.27,84309.0,63.328,63.336,63.328,63.336,84309.0
2017-03-14 14:00:00,79.26,79.27,79.25,79.26,95627.0,63.328,63.336,63.32,63.328,95627.0
2017-03-14 15:00:00,79.27,79.28,79.26,79.27,198165.0,63.336,63.344,63.328,63.336,198165.0
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 10:00:00,79.27,79.28,79.26,79.27,106210.0,63.336,63.344,63.328,63.336,106210.0
2017-03-15 11:00:00,79.26,79.28,79.26,79.28,56804.0,63.328,63.344,63.328,63.344,56804.0
2017-03-15 12:00:00,79.28,79.3,79.27,79.29,102670.0,63.344,63.36,63.336,63.352,102670.0
2017-03-15 13:00:00,79.3,79.3,79.25,79.27,157720.0,63.36,63.36,63.32,63.336,157720.0
2017-03-15 14:00:00,79.26,79.5,79.25,79.49,226021.0,63.328,63.5198,63.32,63.5118,226021.0
2017-03-15 15:00:00,79.49,79.51,79.48,79.51,186215.0,63.5118,63.5277,63.5038,63.5277,186215.0
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 10:00:00,79.49,79.49,79.45,79.45,182033.0,63.5118,63.5118,63.4798,63.4798,182033.0
2017-03-16 11:00:00,79.46,79.48,79.45,79.47,155751.0,63.4878,63.5038,63.4798,63.4958,155751.0
2017-03-16 12:00:00,79.48,79.48,79.45,79.46,198684.0,63.5038,63.5038,63.4798,63.4878,198684.0
2017-03-16 13:00:00,79.47,79.47,79.45,79.46,127452.0,63.4958,63.4958,63.4798,63.4878,127452.0
2017-03-16 14:00:00,79.45,79.47,79.41,79.41,425436.0,63.4798,63.4958,63.4478,63.4478,425436.0
2017-03-16 15:00:00,79.41,79.44,79.35,79.37,1708347.0,63.4478,63.4718,63.3999,63.4159,1708347.0
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 10:00:00,79.42,79.46,79.42,79.44,139118.0,63.4558,63.4878,63.4558,63.4718,139118.0
2017-03-17 11:00:00,79.45,79.48,79.44,79.45,155578.0,63.4798,63.5038,63.4718,63.4798,155578.0
2017-03-17 12:00:00,79.46,79.48,79.44,79.45,80504.0,63.4878,63.5038,63.4718,63.4798,80504.0
2017-03-17 13:00:00,79.45,79.46,79.44,79.45,83281.0,63.4798,63.4878,63.4718,63.4798,83281.0
2017-03-17 14:00:00,79.46,79.46,79.45,79.45,126939.0,63.4878,63.4878,63.4798,63.4798,126939.0
2017-03-17 15:00:00,79.45,79.46,79.42,79.44,249282.0,63.4798,63.4878,63.4558,63.4718,249282.0
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 10:00:00,79.49,79.51,79.48,79.49,286575.0,63.5118,63.5277,63.5038,63.5118,286575.0
2017-03-20 11:00:00,79.5,79.52,79.49,79.52,128965.0,63.5198,63.5357,63.5118,63.5357,128965.0
2017-03-20 12:00:00,79.51,79.52,79.5,79.5,106018.0,63.5277,63.5357,63.5198,63.5198,106018.0
2017-03-20 13:00:00,79.51,79.52,79.48,79.49,183404.0,63.5277,63.5357,63.5038,63.5118,183404.0
2017-03-20 14:00:00,79.48,79.52,79.47,79.51,201565.0,63.5038,63.5357,63.4958,63.5277,201565.0
2017-03-20 15:00:00,79.52,79.52,79.5,79.51,173994.0,63.5357,63.5357,63.5198,63.5277,173994.0
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 10:00:00,79.52,79.57,79.52,79.56,308291.0,63.5357,63.5757,63.5357,63.5677,308291.0
2017-03-21 11:00:00,79.56,79.61,79.55,79.6,147296.0,63.5677,63.6076,63.5597,63.5997,147296.0
2017-03-21 12:00:00,79.6,79.6,79.58,79.59,138205.0,63.5997,63.5997,63.5837,63.5917,138205.0
2017-03-21 13:00:00,79.59,79.62,79.58,79.62,93212.0,63.5917,63.6156,63.5837,63.6156,93212.0
2017-03-21 14:00:00,79.62,79.62,79.59,79.59,183512.0,63.6156,63.6156,63.5917,63.5917,183512.0
2017-03-21 15:00:00,79.6,79.63,79.59,79.6,317008.0,63.5997,63.6236,63.5917,63.5997,317008.0
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 10:00:00,79.69,79.69,79.66,79.66,96262.0,63.6716,63.6716,63.6476,63.6476,96262.0
2017-03-22 11:00:00,79.67,79.67,79.63,79.65,105924.0,63.6556,63.6556,63.6236,63.6396,105924.0
2017-03-22 12:00:00,79.64,79.67,79.63,79.65,81247.0,63.6316,63.6556,63.6236,63.6396,81247.0
2017-03-22 13:00:00,79.66,79.67,79.63,79.67,71980.0,63.6476,63.6556,63.6236,63.6556,71980.0
2017-03-22 14:00:00,79.67,79.68,79.65,79.66,121729.0,63.6556,63.6636,63.6396,63.6476,121729.0
2017-03-22 15:00:00,79.65,79.67,79.65,79.65,164753.0,63.6396,63.6556,63.6396,63.6396,164753.0
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 10:00:00,79.64,79.66,79.62,79.63,129765.0,63.6316,63.6476,63.6156,63.6236,129765.0
2017-03-23 11:00:00,79.63,79.64,79.61,79.63,84243.0,63.6236,63.6316,63.6076,63.6236,84243.0
2017-03-23 12:00:00,79.63,79.63,79.59,79.6,143712.0,63.6236,63.6236,63.5917,63.5997,143712.0
2017-03-23 13:00:00,79.61,79.65,79.6,79.64,97735.0,63.6076,63.6396,63.5997,63.6316,97735.0
2017-03-23 14:00:00,79.64,79.66,79.63,79.64,221627.0,63.6316,63.6476,63.6236,63.6316,221627.0
2017-03-23 15:00:00,79.65,79.66,79.63,79.65,142401.0,63.6396,63.6476,63.6236,63.6396,142401.0
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 10:00:00,79.65,79.67,79.64,79.65,142970.0,63.6396,63.6556,63.6316,63.6396,142970.0
2017-03-24 11:00:00,79.66,79.66,79.64,79.66,76856.0,63.6476,63.6476,63.6316,63.6476,76856.0
2017-03-24 12:00:00,79.66,79.69,79.64,79.65,153704.0,63.6476,63.6716,63.6316,63.6396,153704.0
2017-03-24 13:00:00,79.65,79.66,79.64,79.66,82813.0,63.6396,63.6476,63.6316,63.6476,82813.0
2017-03-24 14:00:00,79.66,79.67,79.64,79.65,152013.0,63.6476,63.6556,63.6316,63.6396,152013.0
2017-03-24 15:00:00,79.66,79.69,79.66,79.67,269297.0,63.6476,63.6716,63.6476,63.6556,269297.0
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 10:00:00,79.71,79.72,79.68,79.69,106351.0,63.6875,63.6955,63.6636,63.6716,106351.0
2017-03-27 11:00:00,79.68,79.71,79.68,79.7,701393.0,63.6636,63.6875,63.6636,63.6796,701393.0
2017-03-27 12:00:00,79.69,79.7,79.68,79.7,46299.0,63.6716,63.6796,63.6636,63.6796,46299.0
2017-03-27 13:00:00,79.69,79.7,79.67,79.69,193698.0,63.6716,63.6796,63.6556,63.6716,193698.0
2017-03-27 14:00:00,79.68,79.7,79.68,79.69,120829.0,63.6636,63.6796,63.6636,63.6716,120829.0
2017-03-27 15:00:00,79.69,79.71,79.68,79.69,263196.0,63.6716,63.6875,63.6636,63.6716,263196.0
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 10:00:00,79.72,79.72,79.71,79.71,213073.0,63.6955,63.6955,63.6875,63.6875,213073.0
2017-03-28 11:00:00,79.71,79.72,79.65,79.65,172806.0,63.6875,63.6955,63.6396,63.6396,172806.0
2017-03-28 12:00:00,79.65,79.66,79.64,79.65,176270.0,63.6396,63.6476,63.6316,63.6396,176270.0
2017-03-28 13:00:00,79.64,79.65,79.62,79.62,188476.0,63.6316,63.6396,63.6156,63.6156,188476.0
2017-03-28 14:00:00,79.63,79.63,79.6,79.61,285359.0,63.6236,63.6236,63.5997,63.6076,285359.0
2017-03-28 15:00:00,79.6,79.61,79.59,79.61,307610.0,63.5997,63.6076,63.5917,63.6076,307610.0
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 10:00:00,79.66,79.67,79.65,79.67,129458.0,63.6476,63.6556,63.6396,63.6556,129458.0
2017-03-29 11:00:00,79.67,79.69,79.66,79.67,142248.0,63.6556,63.6716,63.6476,63.6556,142248.0
2017-03-29 12:00:00,79.66,79.68,79.66,79.67,64342.0,63.6476,63.6636,63.6476,63.6556,64342.0
2017-03-29 13:00:00,79.68,79.69,79.66,79.66,113461.0,63.6636,63.6716,63.6476,63.6476,113461.0
2017-03-29 14:00:00,79.67,79.68,79.65,79.67,123884.0,63.6556,63.6636,63.6396,63.6556,123884.0
2017-03-29 15:00:00,79.67,79.69,79.67,79.68,182037.0,63.6556,63.6716,63.6556,63.6636,182037.0
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 10:00:00,79.7,79.72,79.69,79.72,140072.0,63.6796,63.6955,63.6716,63.6955,140072.0
2017-03-30 11:00:00,79.72,79.72,79.69,79.7,182259.0,63.6955,63.6955,63.6716,63.6796,182259.0
2017-03-30 12:00:00,79.7,79.7,79.68,79.7,89645.0,63.6796,63.6796,63.6636,63.6796,89645.0
2017-03-30 13:00:00,79.7,79.7,79.67,79.68,133115.0,63.6796,63.6796,63.6556,63.6636,133115.0
2017-03-30 14:00:00,79.69,79.69,79.66,79.67,241685.0,63.6716,63.6716,63.6476,63.6556,241685.0
2017-03-30 15:00:00,79.66,79.68,79.66,79.68,199645.0,63.6476,63.6636,63.6476,63.6636,199645.0
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 10:00:00,79.72,79.73,79.71,79.71,126586.0,63.6955,63.7035,63.6875,63.6875,126586.0
2017-03-31 11:00:00,79.71,79.74,79.71,79.71,219087.0,63.6875,63.7115,63.6875,63.6875,219087.0
2017-03-31 12:00:00,79.72,79.73,79.71,79.73,118393.0,63.6955,63.7035,63.6875,63.7035,118393.0
2017-03-31 13:00:00,79.73,79.73,79.71,79.72,118464.0,63.7035,63.7035,63.6875,63.6955,118464.0
2017-03-31 14:00:00,79.73,79.73,79.71,79.72,171809.0,63.7035,63.7035,63.6875,63.6955,171809.0
2017-03-31 15:00:00,79.72,79.74,79.71,79.73,283753.0,63.6955,63.7115,63.6875,63.7035,283753.0
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 10:00:00,79.62,79.7,79.62,79.69,169604.0,63.7354,63.7994,63.7354,63.7914,169604.0
2017-04-03 11:00:00,79.69,79.7,79.66,79.7,106072.0,63.7914,63.7994,63.7674,63.7994,106072.0
2017-04-03 12:00:00,79.7,79.7,79.67,79.67,100056.0,63.7994,63.7994,63.7754,63.7754,100056.0
2017-04-03 13:00:00,79.67,79.68,79.65,79.67,127957.0,63.7754,63.7834,63.7594,63.7754,127957.0
2017-04-03 14:00:00,79.68,79.68,79.65,79.67,173606.0,63.7834,63.7834,63.7594,63.7754,173606.0
2017-04-03 15:00:00,79.66,79.7,79.66,79.7,315978.0,63.7674,63.7994,63.7674,63.7994,315978.0
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 10:00:00,79.71,79.72,79.68,79.69,89583.0,63.8074,63.8154,63.7834,63.7914,89583.0
2017-04-04 11:00:00,79.7,79.7,79.66,79.66,123847.0,63.7994,63.7994,63.7674,63.7674,123847.0
2017-04-04 12:00:00,79.67,79.69,79.66,79.68,155110.0,63.7754,63.7914,63.7674,63.7834,155110.0
2017-04-04 13:00:00,79.68,79.7,79.67,79.69,66566.0,63.7834,63.7994,63.7754,63.7914,66566.0
2017-04-04 14:00:00,79.7,79.7,79.67,79.69,116382.0,63.7994,63.7994,63.7754,63.7914,116382.0
2017-04-04 15:00:00,79.69,79.69,79.67,79.67,175059.0,63.7914,63.7914,63.7754,63.7754,175059.0
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 10:00:00,79.67,79.68,79.64,79.67,572016.0,63.7754,63.7834,63.7514,63.7754,572016.0
2017-04-05 11:00:00,79.68,79.68,79.66,79.67,187159.0,63.7834,63.7834,63.7674,63.7754,187159.0
2017-04-05 12:00:00,79.67,79.68,79.66,79.68,485347.0,63.7754,63.7834,63.7674,63.7834,485347.0
2017-04-05 13:00:00,79.68,79.69,79.67,79.68,110228.0,63.7834,63.7914,63.7754,63.7834,110228.0
2017-04-05 14:00:00,79.68,79.69,79.65,79.68,248090.0,63.7834,63.7914,63.7594,63.7834,248090.0
2017-04-05 15:00:00,79.69,79.77,79.68,79.73,565738.0,63.7914,63.8555,63.7834,63.8234,565738.0
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 10:00:00,79.76,79.76,79.72,79.74,106011.0,63.8474,63.8474,63.8154,63.8314,106011.0
2017-04-06 11:00:00,79.75,79.75,79.69,79.69,183111.0,63.8394,63.8394,63.7914,63.7914,183111.0
2017-04-06 12:00:00,79.7,79.74,79.69,79.74,54953.0,63.7994,63.8314,63.7914,63.8314,54953.0
2017-04-06 13:00:00,79.73,79.74,79.72,79.73,105339.0,63.8234,63.8314,63.8154,63.8234,105339.0
2017-04-06 14:00:00,79.73,79.74,79.72,79.74,92597.0,63.8234,63.8314,63.8154,63.8314,92597.0
2017-04-06 15:00:00,79.73,79.74,79.72,79.74,151299.0,63.8234,63.8314,63.8154,63.8314,151299.0
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 10:00:00,79.77,79.77,79.74,79.74,171220.0,63.8555,63.8555,63.8314,63.8314,171220.0
2017-04-07 11:00:00,79.75,79.75,79.72,79.74,133711.0,63.8394,63.8394,63.8154,63.8314,133711.0
2017-04-07 12:00:00,79.73,79.74,79.7,79.7,196680.0,63.8234,63.8314,63.7994,63.7994,196680.0
2017-04-07 13:00:00,79.7,79.7,79.64,79.65,139544.0,63.7994,63.7994,63.7514,63.7594,139544.0
2017-04-07 14:00:00,79.64,79.66,79.64,79.65,139936.0,63.7514,63.7674,63.7514,63.7594,139936.0
2017-04-07 15:00:00,79.64,79.65,79.62,79.62,440369.0,63.7514,63.7594,63.7354,63.7354,440369.0
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 10:00:00,79.67,79.68,79.65,79.67,705373.0,63.7754,63.7834,63.7594,63.7754,705373.0
2017-04-10 11:00:00,79.67,79.68,79.66,79.68,75458.0,63.7754,63.7834,63.7674,63.7834,75458.0
2017-04-10 12:00:00,79.68,79.69,79.67,79.69,86128.0,63.7834,63.7914,63.7754,63.7914,86128.0
2017-04-10 13:00:00,79.69,79.69,79.67,79.68,108087.0,63.7914,63.7914,63.7754,63.7834,108087.0
2017-04-10 14:00:00,79.67,79.68,79.67,79.67,122314.0,63.7754,63.7834,63.7754,63.7754,122314.0
2017-04-10 15:00:00,79.67,79.68,79.66,79.67,164777.0,63.7754,63.7834,63.7674,63.7754,164777.0
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 10:00:00,79.75,79.8,79.74,79.8,53385.0,63.8394,63.8795,63.8314,63.8795,53385.0
2017-04-11 11:00:00,79.8,79.8,79.76,79.79,79420.0,63.8795,63.8795,63.8474,63.8715,79420.0
2017-04-11 12:00:00,79.78,79.8,79.76,79.77,127316.0,63.8635,63.8795,63.8474,63.8555,127316.0
2017-04-11 13:00:00,79.77,79.78,79.75,79.77,72772.0,63.8555,63.8635,63.8394,63.8555,72772.0
2017-04-11 14:00:00,79.77,79.83,79.77,79.81,153353.0,63.8555,63.9035,63.8555,63.8875,153353.0
2017-04-11 15:00:00,79.81,79.81,79.79,79.8,120439.0,63.8875,63.8875,63.8715,63.8795,120439.0
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 10:00:00,79.79,79.82,79.78,79.81,85335.0,63.8715,63.8955,63.8635,63.8875,85335.0
2017-04-12 11:00:00,79.8,79.84,79.8,79.83,84953.0,63.8795,63.9115,63.8795,63.9035,84953.0
2017-04-12 12:00:00,79.82,79.83,79.81,79.82,42537.0,63.8955,63.9035,63.8875,63.8955,42537.0
2017-04-12 13:00:00,79.81,79.83,79.77,79.79,137870.0,63.8875,63.9035,63.8555,63.8715,137870.0
2017-04-12 14:00:00,79.79,79.81,79.77,79.8,148301.0,63.8715,63.8875,63.8555,63.8795,148301.0
2017-04-12 15:00:00,79.79,79.88,79.79,79.86,185988.0,63.8715,63.9435,63.8715,63.9275,185988.0
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 10:00:00,79.87,79.9,79.83,79.89,52129.0,63.9355,63.9595,63.9035,63.9515,52129.0
2017-04-13 11:00:00,79.87,79.9,79.86,79.88,66058.0,63.9355,63.9595,63.9275,63.9435,66058.0
2017-04-13 12:00:00,79.89,79.92,79.87,79.91,81141.0,63.9515,63.9755,63.9355,63.9675,81141.0
2017-04-13 13:00:00,79.92,79.93,79.88,79.89,74171.0,63.9755,63.9835,63.9435,63.9515,74171.0
2017-04-13 14:00:00,79.89,79.94,79.88,79.93,132284.0,63.9515,63.9915,63.9435,63.9835,132284.0
2017-04-13 15:00:00,79.93,79.94,79.92,79.94,151057.0,63.9835,63.9915,63.9755,63.9915,151057.0
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 10:00:00,79.97,79.98,79.96,79.97,98347.0,64.0156,64.0236,64.0075,64.0156,98347.0
2017-04-17 11:00:00,79.98,79.98,79.95,79.97,177888.0,64.0236,64.0236,63.9995,64.0156,177888.0
2017-04-17 12:00:00,79.97,79.97,79.94,79.96,174143.0,64.0156,64.0156,63.9915,64.0075,174143.0
2017-04-17 13:00:00,79.96,79.97,79.94,79.94,96496.0,64.0075,64.0156,63.9915,63.9915,96496.0
2017-04-17 14:00:00,79.94,79.95,79.91,79.92,177580.0,63.9915,63.9995,63.9675,63.9755,177580.0
2017-04-17 15:00:00,79.92,79.94,79.91,79.94,223433.0,63.9755,63.9915,63.9675,63.9915,223433.0
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 10:00:00,79.97,80.03,79.97,80.01,418647.0,64.0156,64.0636,64.0156,64.0476,418647.0
2017-04-18 11:00:00,80.02,80.04,80.01,80.04,100270.0,64.0556,64.0716,64.0476,64.0716,100270.0
2017-04-18 12:00:00,80.03,80.05,80.01,80.02,62878.0,64.0636,64.0796,64.0476,64.0556,62878.0
2017-04-18 13:00:00,80.02,80.03,80.01,80.03,76950.0,64.0556,64.0636,64.0476,64.0636,76950.0
2017-04-18 14:00:00,80.03,80.04,80.02,80.04,136606.0,64.0636,64.0716,64.0556,64.0716,136606.0
2017-04-18 15:00:00,80.04,80.06,80.03,80.04,198070.0,64.0716,64.0876,64.0636,64.0716,198070.0
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 10:00:00,79.98,80.0,79.97,79.99,69571.0,64.0236,64.0396,64.0156,64.0316,69571.0
2017-04-19 11:00:00,79.99,80.0,79.98,79.98,75115.0,64.0316,64.0396,64.0236,64.0236,75115.0
2017-04-19 12:00:00,79.99,80.01,79.98,79.98,135690.0,64.0316,64.0476,64.0236,64.0236,135690.0
2017-04-19 13:00:00,79.99,80.0,79.98,79.99,61519.0,64.0316,64.0396,64.0236,64.0316,61519.0
2017-04-19 14:00:00,80.0,80.02,79.99,80.01,155634.0,64.0396,64.0556,64.0316,64.0476,155634.0
2017-04-19 15:00:00,80.0,80.01,79.96,79.97,205123.0,64.0396,64.0476,64.0075,64.0156,205123.0
2017-04-20 09:30:00,79.95,80.0,79.95,79.98,104465.0,63.9995,64.0396,63.9995,64.0236,104465.0
2017-04-20 10:00:00,79.98,79.99,79.94,79.96,132633.0,64.0236,64.0316,63.9915,64.0075,132633.0
2017-04-20 11:00:00,79.96,79.98,79.96,79.97,124017.0,64.0075,64.0236,64.0075,64.0156,124017.0
2017-04-20 12:00:00,79.96,79.97,79.93,79.95,102732.0,64.0075,64.0156,63.9835,63.9995,102732.0
2017-04-20 13:00:00,79.96,79.97,79.94,79.95,74184.0,64.0075,64.0156,63.9915,63.9995,74184.0
2017-04-20 14:00:00,79.94,79.97,79.94,79.95,137366.0,63.9915,64.0156,63.9915,63.9995,137366.0
2017-04-20 15:00:00,79.95,79.97,79.94,79.95,177732.0,63.9995,64.0156,63.9915,63.9995,177732.0
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 10:00:00,79.97,80.0,79.96,79.99,78903.0,64.0156,64.0396,64.0075,64.0316,78903.0
2017-04-21 11:00:00,79.98,80.0,79.98,79.98,87257.0,64.0236,64.0396,64.0236,64.0236,87257.0
2017-04-21 12:00:00,79.99,80.0,79.98,79.98,102260.0,64.0316,64.0396,64.0236,64.0236,102260.0
2017-04-21 13:00:00,79.98,80.01,79.97,79.98,125631.0,64.0236,64.0476,64.0156,64.0236,125631.0
2017-04-21 14:00:00,79.98,79.99,79.96,79.98,180510.0,64.0236,64.0316,64.0075,64.0236,180510.0
2017-04-21 15:00:00,79.97,80.0,79.95,79.97,261576.0,64.0156,64.0396,63.9995,64.0156,261576.0
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 10:00:00,79.88,79.92,79.87,79.9,139526.0,63.9435,63.9755,63.9355,63.9595,139526.0
2017-04-24 11:00:00,79.91,79.94,79.89,79.94,125505.0,63.9675,63.9915,63.9515,63.9915,125505.0
2017-04-24 12:00:00,79.93,79.94,79.92,79.92,74768.0,63.9835,63.9915,63.9755,63.9755,74768.0
2017-04-24 13:00:00,79.92,79.94,79.9,79.93,85379.0,63.9755,63.9915,63.9595,63.9835,85379.0
2017-04-24 14:00:00,79.93,79.97,79.89,79.92,378687.0,63.9835,64.0156,63.9515,63.9755,378687.0
2017-04-24 15:00:00,79.91,79.95,79.9,79.93,468891.0,63.9675,63.9995,63.9595,63.9835,468891.0
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 10:00:00,79.9,79.9,79.85,79.85,98547.0,63.9595,63.9595,63.9195,63.9195,98547.0
2017-04-25 11:00:00,79.85,79.88,79.85,79.87,352378.0,63.9195,63.9435,63.9195,63.9355,352378.0
2017-04-25 12:00:00,79.87,79.87,79.85,79.86,152986.0,63.9355,63.9355,63.9195,63.9275,152986.0
2017-04-25 13:00:00,79.85,79.86,79.84,79.86,105709.0,63.9195,63.9275,63.9115,63.9275,105709.0
2017-04-25 14:00:00,79.85,79.86,79.84,79.85,144227.0,63.9195,63.9275,63.9115,63.9195,144227.0
2017-04-25 15:00:00,79.85,79.85,79.79,79.83,378466.0,63.9195,63.9195,63.8715,63.9035,378466.0
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 10:00:00,79.84,79.87,79.84,79.87,151668.0,63.9115,63.9355,63.9115,63.9355,151668.0
2017-04-26 11:00:00,79.87,79.87,79.85,79.87,120561.0,63.9355,63.9355,63.9195,63.9355,120561.0
2017-04-26 12:00:00,79.86,79.87,79.83,79.84,222856.0,63.9275,63.9355,63.9035,63.9115,222856.0
2017-04-26 13:00:00,79.84,79.88,79.82,79.88,158034.0,63.9115,63.9435,63.8955,63.9435,158034.0
2017-04-26 14:00:00,79.88,79.9,79.87,79.89,170316.0,63.9435,63.9595,63.9355,63.9515,170316.0
2017-04-26 15:00:00,79.89,79.9,79.87,79.88,263225.0,63.9515,63.9595,63.9355,63.9435,263225.0
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 10:00:00,79.9,79.93,79.89,79.93,100457.0,63.9595,63.9835,63.9515,63.9835,100457.0
2017-04-27 11:00:00,79.93,79.94,79.91,79.93,78516.0,63.9835,63.9915,63.9675,63.9835,78516.0
2017-04-27 12:00:00,79.93,79.93,79.92,79.93,75404.0,63.9835,63.9835,63.9755,63.9835,75404.0
2017-04-27 13:00:00,79.94,79.95,79.93,79.95,81278.0,63.9915,63.9995,63.9835,63.9995,81278.0
2017-04-27 14:00:00,79.95,79.95,79.94,79.95,125035.0,63.9995,63.9995,63.9915,63.9995,125035.0
2017-04-27 15:00:00,79.94,79.95,79.92,79.94,135232.0,63.9915,63.9995,63.9755,63.9915,135232.0
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 10:00:00,79.89,79.92,79.89,79.91,114220.0,63.9515,63.9755,63.9515,63.9675,114220.0
2017-04-28 11:00:00,79.9,79.92,79.89,79.91,86585.0,63.9595,63.9755,63.9515,63.9675,86585.0
2017-04-28 12:00:00,79.9,79.92,79.89,79.92,111512.0,63.9595,63.9755,63.9515,63.9755,111512.0
2017-04-28 13:00:00,79.92,79.92,79.9,79.91,106283.0,63.9755,63.9755,63.9595,63.9675,106283.0
2017-04-28 14:00:00,79.91,79.92,79.91,79.91,88905.0,63.9675,63.9755,63.9675,63.9675,88905.0
2017-04-28 15:00:00,79.92,79.95,79.91,79.92,154289.0,63.9755,63.9995,63.9675,63.9755,154289.0
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 10:00:00,79.81,79.82,79.78,79.79,115263.0,64.0052,64.0133,63.9812,63.9892,115263.0
2017-05-01 11:00:00,79.79,79.79,79.75,79.76,90820.0,63.9892,63.9892,63.9571,63.9651,90820.0
2017-05-01 12:00:00,79.76,79.78,79.75,79.77,109586.0,63.9651,63.9812,63.9571,63.9732,109586.0
2017-05-01 13:00:00,79.77,79.77,79.76,79.77,80659.0,63.9732,63.9732,63.9651,63.9732,80659.0
2017-05-01 14:00:00,79.77,79.78,79.75,79.78,151167.0,63.9732,63.9812,63.9571,63.9812,151167.0
2017-05-01 15:00:00,79.77,79.78,79.74,79.74,244415.0,63.9732,63.9812,63.9491,63.9491,244415.0
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 10:00:00,79.81,79.82,79.8,79.81,83534.0,64.0052,64.0133,63.9972,64.0052,83534.0
2017-05-02 11:00:00,79.81,79.82,79.8,79.81,99789.0,64.0052,64.0133,63.9972,64.0052,99789.0
2017-05-02 12:00:00,79.81,79.85,79.81,79.84,110780.0,64.0052,64.0373,64.0052,64.0293,110780.0
2017-05-02 13:00:00,79.85,79.85,79.81,79.83,130491.0,64.0373,64.0373,64.0052,64.0213,130491.0
2017-05-02 14:00:00,79.83,79.85,79.82,79.84,139390.0,64.0213,64.0373,64.0133,64.0293,139390.0
2017-05-02 15:00:00,79.84,79.87,79.83,79.84,168475.0,64.0293,64.0534,64.0213,64.0293,168475.0
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 10:00:00,79.82,79.82,79.77,79.79,224222.0,64.0133,64.0133,63.9732,63.9892,224222.0
2017-05-03 11:00:00,79.79,79.79,79.76,79.78,132332.0,63.9892,63.9892,63.9651,63.9812,132332.0
2017-05-03 12:00:00,79.78,79.79,79.77,79.79,92524.0,63.9812,63.9892,63.9732,63.9892,92524.0
2017-05-03 13:00:00,79.78,79.81,79.78,79.81,79202.0,63.9812,64.0052,63.9812,64.0052,79202.0
2017-05-03 14:00:00,79.81,79.81,79.73,79.77,271986.0,64.0052,64.0052,63.9411,63.9732,271986.0
2017-05-03 15:00:00,79.77,79.77,79.73,79.75,160969.0,63.9732,63.9732,63.9411,63.9571,160969.0
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 10:00:00,79.72,79.72,79.71,79.72,200319.0,63.9331,63.9331,63.925,63.9331,200319.0
2017-05-04 11:00:00,79.72,79.73,79.71,79.72,115401.0,63.9331,63.9411,63.925,63.9331,115401.0
2017-05-04 12:00:00,79.72,79.73,79.71,79.73,53930.0,63.9331,63.9411,63.925,63.9411,53930.0
2017-05-04 13:00:00,79.72,79.74,79.71,79.73,63066.0,63.9331,63.9491,63.925,63.9411,63066.0
2017-05-04 14:00:00,79.72,79.73,79.7,79.72,170554.0,63.9331,63.9411,63.917,63.9331,170554.0
2017-05-04 15:00:00,79.71,79.72,79.7,79.72,154389.0,63.925,63.9331,63.917,63.9331,154389.0
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 10:00:00,79.71,79.72,79.69,79.7,113282.0,63.925,63.9331,63.909,63.917,113282.0
2017-05-05 11:00:00,79.71,79.72,79.69,79.72,124190.0,63.925,63.9331,63.909,63.9331,124190.0
2017-05-05 12:00:00,79.72,79.74,79.7,79.72,88243.0,63.9331,63.9491,63.917,63.9331,88243.0
2017-05-05 13:00:00,79.73,79.73,79.71,79.73,113967.0,63.9411,63.9411,63.925,63.9411,113967.0
2017-05-05 14:00:00,79.73,79.74,79.72,79.73,122632.0,63.9411,63.9491,63.9331,63.9411,122632.0
2017-05-05 15:00:00,79.73,79.75,79.72,79.75,139941.0,63.9411,63.9571,63.9331,63.9571,139941.0
2017-05-08 09:30:00,79.71,79.74,79.7,79.71,222579.0,63.925,63.9491,63.917,63.925,222579.0
2017-05-08 10:00:00,79.71,79.71,79.68,79.69,116757.0,63.925,63.925,63.901,63.909,116757.0
2017-05-08 11:00:00,79.7,79.7,79.69,79.69,82082.0,63.917,63.917,63.909,63.909,82082.0
2017-05-08 12:00:00,79.7,79.7,79.67,79.67,128769.0,63.917,63.917,63.893,63.893,128769.0
2017-05-08 13:00:00,79.68,79.7,79.67,79.69,69764.0,63.901,63.917,63.893,63.909,69764.0
2017-05-08 14:00:00,79.69,79.71,79.68,79.7,101213.0,63.909,63.925,63.901,63.917,101213.0
2017-05-08 15:00:00,79.7,79.72,79.69,79.69,129627.0,63.917,63.9331,63.909,63.909,129627.0
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 10:00:00,79.68,79.7,79.67,79.69,148313.0,63.901,63.917,63.893,63.909,148313.0
2017-05-09 11:00:00,79.69,79.69,79.67,79.68,204035.0,63.909,63.909,63.893,63.901,204035.0
2017-05-09 12:00:00,79.68,79.69,79.67,79.68,139403.0,63.901,63.909,63.893,63.901,139403.0
2017-05-09 13:00:00,79.68,79.69,79.66,79.68,87047.0,63.901,63.909,63.8849,63.901,87047.0
2017-05-09 14:00:00,79.68,79.69,79.66,79.68,115844.0,63.901,63.909,63.8849,63.901,115844.0
2017-05-09 15:00:00,79.68,79.72,79.67,79.71,205254.0,63.901,63.9331,63.893,63.925,205254.0
2017-05-10 09:30:00,79.74,79.78,79.74,79.76,74917.0,63.9491,63.9812,63.9491,63.9651,74917.0
2017-05-10 10:00:00,79.76,79.77,79.74,79.75,122819.0,63.9651,63.9732,63.9491,63.9571,122819.0
2017-05-10 11:00:00,79.76,79.77,79.73,79.75,85369.0,63.9651,63.9732,63.9411,63.9571,85369.0
2017-05-10 12:00:00,79.76,79.76,79.73,79.74,112718.0,63.9651,63.9651,63.9411,63.9491,112718.0
2017-05-10 13:00:00,79.74,79.76,79.7,79.72,130649.0,63.9491,63.9651,63.917,63.9331,130649.0
2017-05-10 14:00:00,79.72,79.72,79.69,79.7,143226.0,63.9331,63.9331,63.909,63.917,143226.0
2017-05-10 15:00:00,79.7,79.73,79.7,79.7,130091.0,63.917,63.9411,63.917,63.917,130091.0
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 10:00:00,79.75,79.76,79.73,79.76,161333.0,63.9571,63.9651,63.9411,63.9651,161333.0
2017-05-11 11:00:00,79.75,79.76,79.73,79.75,74745.0,63.9571,63.9651,63.9411,63.9571,74745.0
2017-05-11 12:00:00,79.75,79.77,79.74,79.75,101647.0,63.9571,63.9732,63.9491,63.9571,101647.0
2017-05-11 13:00:00,79.74,79.75,79.73,79.73,59197.0,63.9491,63.9571,63.9411,63.9411,59197.0
2017-05-11 14:00:00,79.74,79.75,79.73,79.75,110372.0,63.9491,63.9571,63.9411,63.9571,110372.0
2017-05-11 15:00:00,79.74,79.78,79.74,79.76,107243.0,63.9491,63.9812,63.9491,63.9651,107243.0
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 10:00:00,79.88,79.89,79.86,79.89,56363.0,64.0614,64.0694,64.0453,64.0694,56363.0
2017-05-12 11:00:00,79.89,79.91,79.87,79.91,107107.0,64.0694,64.0854,64.0534,64.0854,107107.0
2017-05-12 12:00:00,79.9,79.91,79.89,79.91,68090.0,64.0774,64.0854,64.0694,64.0854,68090.0
2017-05-12 13:00:00,79.9,79.92,79.89,79.92,64446.0,64.0774,64.0934,64.0694,64.0934,64446.0
2017-05-12 14:00:00,79.92,79.92,79.89,79.91,82269.0,64.0934,64.0934,64.0694,64.0854,82269.0
2017-05-12 15:00:00,79.91,79.91,79.9,79.91,121242.0,64.0854,64.0854,64.0774,64.0854,121242.0
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 10:00:00,79.86,79.89,79.86,79.88,79129.0,64.0453,64.0694,64.0453,64.0614,79129.0
2017-05-15 11:00:00,79.88,79.89,79.86,79.89,102434.0,64.0614,64.0694,64.0453,64.0694,102434.0
2017-05-15 12:00:00,79.89,79.91,79.88,79.91,70668.0,64.0694,64.0854,64.0614,64.0854,70668.0
2017-05-15 13:00:00,79.9,79.91,79.88,79.89,87226.0,64.0774,64.0854,64.0614,64.0694,87226.0
2017-05-15 14:00:00,79.89,79.9,79.87,79.89,112624.0,64.0694,64.0774,64.0534,64.0694,112624.0
2017-05-15 15:00:00,79.9,79.9,79.87,79.88,160986.0,64.0774,64.0774,64.0534,64.0614,160986.0
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 10:00:00,79.9,79.96,79.9,79.94,193887.0,64.0774,64.1255,64.0774,64.1095,193887.0
2017-05-16 11:00:00,79.95,79.95,79.92,79.93,107419.0,64.1175,64.1175,64.0934,64.1015,107419.0
2017-05-16 12:00:00,79.93,79.94,79.92,79.93,83059.0,64.1015,64.1095,64.0934,64.1015,83059.0
2017-05-16 13:00:00,79.93,79.93,79.92,79.92,84259.0,64.1015,64.1015,64.0934,64.0934,84259.0
2017-05-16 14:00:00,79.93,79.95,79.92,79.95,118719.0,64.1015,64.1175,64.0934,64.1175,118719.0
2017-05-16 15:00:00,79.95,79.95,79.93,79.94,154669.0,64.1175,64.1175,64.1015,64.1095,154669.0
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 10:00:00,80.07,80.09,80.06,80.07,127775.0,64.2137,64.2298,64.2057,64.2137,127775.0
2017-05-17 11:00:00,80.07,80.08,80.03,80.05,85135.0,64.2137,64.2218,64.1817,64.1977,85135.0
2017-05-17 12:00:00,80.06,80.09,80.05,80.07,83962.0,64.2057,64.2298,64.1977,64.2137,83962.0
2017-05-17 13:00:00,80.08,80.11,80.07,80.09,62645.0,64.2218,64.2458,64.2137,64.2298,62645.0
2017-05-17 14:00:00,80.1,80.1,80.07,80.09,100996.0,64.2378,64.2378,64.2137,64.2298,100996.0
2017-05-17 15:00:00,80.1,80.11,80.07,80.1,172744.0,64.2378,64.2458,64.2137,64.2378,172744.0
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 10:00:00,80.05,80.05,80.04,80.04,80748.0,64.1977,64.1977,64.1897,64.1897,80748.0
2017-05-18 11:00:00,80.05,80.06,80.04,80.05,76638.0,64.1977,64.2057,64.1897,64.1977,76638.0
2017-05-18 12:00:00,80.06,80.08,80.05,80.05,196967.0,64.2057,64.2218,64.1977,64.1977,196967.0
2017-05-18 13:00:00,80.06,80.07,80.02,80.03,188318.0,64.2057,64.2137,64.1736,64.1817,188318.0
2017-05-18 14:00:00,80.03,80.04,80.01,80.03,133978.0,64.1817,64.1897,64.1656,64.1817,133978.0
2017-05-18 15:00:00,80.03,80.05,80.02,80.04,110633.0,64.1817,64.1977,64.1736,64.1897,110633.0
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 10:00:00,80.02,80.04,80.0,80.03,806196.0,64.1736,64.1897,64.1576,64.1817,806196.0
2017-05-19 11:00:00,80.03,80.05,80.01,80.04,695523.0,64.1817,64.1977,64.1656,64.1897,695523.0
2017-05-19 12:00:00,80.04,80.06,80.02,80.06,264870.0,64.1897,64.2057,64.1736,64.2057,264870.0
2017-05-19 13:00:00,80.06,80.06,80.05,80.05,46174.0,64.2057,64.2057,64.1977,64.1977,46174.0
2017-05-19 14:00:00,80.06,80.07,80.05,80.05,119249.0,64.2057,64.2137,64.1977,64.1977,119249.0
2017-05-19 15:00:00,80.06,80.08,80.05,80.07,312091.0,64.2057,64.2218,64.1977,64.2137,312091.0
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 10:00:00,80.06,80.07,80.05,80.07,132146.0,64.2057,64.2137,64.1977,64.2137,132146.0
2017-05-22 11:00:00,80.06,80.07,80.05,80.06,108497.0,64.2057,64.2137,64.1977,64.2057,108497.0
2017-05-22 12:00:00,80.06,80.06,80.05,80.06,78692.0,64.2057,64.2057,64.1977,64.2057,78692.0
2017-05-22 13:00:00,80.06,80.06,80.04,80.06,346989.0,64.2057,64.2057,64.1897,64.2057,346989.0
2017-05-22 14:00:00,80.06,80.06,80.05,80.06,152097.0,64.2057,64.2057,64.1977,64.2057,152097.0
2017-05-22 15:00:00,80.05,80.06,80.04,80.04,166743.0,64.1977,64.2057,64.1897,64.1897,166743.0
2017-05-23 09:30:00,80.04,80.08,80.04,80.06,61524.0,64.1897,64.2218,64.1897,64.2057,61524.0
2017-05-23 10:00:00,80.06,80.08,80.06,80.06,54515.0,64.2057,64.2218,64.2057,64.2057,54515.0
2017-05-23 11:00:00,80.06,80.07,80.0,80.0,260252.0,64.2057,64.2137,64.1576,64.1576,260252.0
2017-05-23 12:00:00,80.01,80.01,79.99,79.99,225975.0,64.1656,64.1656,64.1496,64.1496,225975.0
2017-05-23 13:00:00,80.0,80.02,79.99,80.01,84093.0,64.1576,64.1736,64.1496,64.1656,84093.0
2017-05-23 14:00:00,80.01,80.02,79.99,79.99,313589.0,64.1656,64.1736,64.1496,64.1496,313589.0
2017-05-23 15:00:00,79.99,80.0,79.98,79.99,267904.0,64.1496,64.1576,64.1416,64.1496,267904.0
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 10:00:00,80.0,80.0,79.97,79.98,79917.0,64.1576,64.1576,64.1335,64.1416,79917.0
2017-05-24 11:00:00,79.97,79.99,79.97,79.98,99006.0,64.1335,64.1496,64.1335,64.1416,99006.0
2017-05-24 12:00:00,79.99,79.99,79.97,79.97,109898.0,64.1496,64.1496,64.1335,64.1335,109898.0
2017-05-24 13:00:00,79.98,80.0,79.97,80.0,82313.0,64.1416,64.1576,64.1335,64.1576,82313.0
2017-05-24 14:00:00,79.99,80.05,79.98,80.04,397920.0,64.1496,64.1977,64.1416,64.1897,397920.0
2017-05-24 15:00:00,80.03,80.06,80.03,80.04,142704.0,64.1817,64.2057,64.1817,64.1897,142704.0
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 10:00:00,80.05,80.05,80.01,80.01,140708.0,64.1977,64.1977,64.1656,64.1656,140708.0
2017-05-25 11:00:00,80.02,80.02,80.01,80.02,181208.0,64.1736,64.1736,64.1656,64.1736,181208.0
2017-05-25 12:00:00,80.01,80.02,80.0,80.01,94644.0,64.1656,64.1736,64.1576,64.1656,94644.0
2017-05-25 13:00:00,80.01,80.01,79.99,80.0,161398.0,64.1656,64.1656,64.1496,64.1576,161398.0
2017-05-25 14:00:00,80.0,80.0,79.99,80.0,291463.0,64.1576,64.1576,64.1496,64.1576,291463.0
2017-05-25 15:00:00,80.0,80.02,79.99,80.01,268045.0,64.1576,64.1736,64.1496,64.1656,268045.0
2017-05-26 09:30:00,80.0,80.06,79.99,80.04,55254.0,64.1576,64.2057,64.1496,64.1897,55254.0
2017-05-26 10:00:00,80.04,80.04,80.02,80.02,57725.0,64.1897,64.1897,64.1736,64.1736,57725.0
2017-05-26 11:00:00,80.03,80.03,80.02,80.03,88592.0,64.1817,64.1817,64.1736,64.1817,88592.0
2017-05-26 12:00:00,80.03,80.05,80.02,80.03,144047.0,64.1817,64.1977,64.1736,64.1817,144047.0
2017-05-26 13:00:00,80.03,80.04,80.01,80.04,88632.0,64.1817,64.1897,64.1656,64.1897,88632.0
2017-05-26 14:00:00,80.04,80.08,80.03,80.05,239472.0,64.1897,64.2218,64.1817,64.1977,239472.0
2017-05-26 15:00:00,80.05,80.05,80.03,80.03,107991.0,64.1977,64.1977,64.1817,64.1817,107991.0
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 10:00:00,80.07,80.07,80.05,80.05,60367.0,64.2137,64.2137,64.1977,64.1977,60367.0
2017-05-30 11:00:00,80.06,80.08,80.05,80.07,95002.0,64.2057,64.2218,64.1977,64.2137,95002.0
2017-05-30 12:00:00,80.07,80.09,80.07,80.07,82584.0,64.2137,64.2298,64.2137,64.2137,82584.0
2017-05-30 13:00:00,80.08,80.09,80.06,80.08,65704.0,64.2218,64.2298,64.2057,64.2218,65704.0
2017-05-30 14:00:00,80.08,80.11,80.07,80.11,93486.0,64.2218,64.2458,64.2137,64.2458,93486.0
2017-05-30 15:00:00,80.1,80.11,80.09,80.09,135230.0,64.2378,64.2458,64.2298,64.2298,135230.0
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 10:00:00,80.12,80.13,80.11,80.12,69769.0,64.2538,64.2619,64.2458,64.2538,69769.0
2017-05-31 11:00:00,80.12,80.13,80.1,80.12,111492.0,64.2538,64.2619,64.2378,64.2538,111492.0
2017-05-31 12:00:00,80.12,80.14,80.11,80.14,123191.0,64.2538,64.2699,64.2458,64.2699,123191.0
2017-05-31 13:00:00,80.14,80.15,80.13,80.14,129398.0,64.2699,64.2779,64.2619,64.2699,129398.0
2017-05-31 14:00:00,80.15,80.16,80.13,80.15,91533.0,64.2779,64.2859,64.2619,64.2779,91533.0
2017-05-31 15:00:00,80.15,80.16,80.13,80.15,192882.0,64.2779,64.2859,64.2619,64.2779,192882.0
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 10:00:00,79.96,79.99,79.95,79.98,132973.0,64.2458,64.2699,64.2378,64.2619,132973.0
2017-06-01 11:00:00,79.98,80.0,79.97,79.98,132094.0,64.2619,64.2779,64.2538,64.2619,132094.0
2017-06-01 12:00:00,79.98,79.99,79.96,79.98,161977.0,64.2619,64.2699,64.2458,64.2619,161977.0
2017-06-01 13:00:00,79.98,79.99,79.96,79.98,92064.0,64.2619,64.2699,64.2458,64.2619,92064.0
2017-06-01 14:00:00,79.98,79.99,79.93,79.94,382716.0,64.2619,64.2699,64.2217,64.2297,382716.0
2017-06-01 15:00:00,79.94,79.99,79.94,79.95,355151.0,64.2297,64.2699,64.2297,64.2378,355151.0
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 10:00:00,80.01,80.07,80.01,80.06,331693.0,64.286,64.3342,64.286,64.3262,331693.0
2017-06-02 11:00:00,80.06,80.08,80.05,80.06,91801.0,64.3262,64.3422,64.3181,64.3262,91801.0
2017-06-02 12:00:00,80.07,80.07,80.05,80.05,150228.0,64.3342,64.3342,64.3181,64.3181,150228.0
2017-06-02 13:00:00,80.06,80.06,80.03,80.04,166098.0,64.3262,64.3262,64.3021,64.3101,166098.0
2017-06-02 14:00:00,80.04,80.06,80.04,80.05,156838.0,64.3101,64.3262,64.3101,64.3181,156838.0
2017-06-02 15:00:00,80.05,80.07,80.04,80.06,233589.0,64.3181,64.3342,64.3101,64.3262,233589.0
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 10:00:00,80.02,80.04,80.02,80.02,130189.0,64.294,64.3101,64.294,64.294,130189.0
2017-06-05 11:00:00,80.03,80.03,80.02,80.03,82150.0,64.3021,64.3021,64.294,64.3021,82150.0
2017-06-05 12:00:00,80.02,80.03,80.01,80.02,93953.0,64.294,64.3021,64.286,64.294,93953.0
2017-06-05 13:00:00,80.01,80.04,80.01,80.02,104558.0,64.286,64.3101,64.286,64.294,104558.0
2017-06-05 14:00:00,80.03,80.03,80.0,80.01,151899.0,64.3021,64.3021,64.2779,64.286,151899.0
2017-06-05 15:00:00,80.01,80.02,80.0,80.01,171980.0,64.286,64.294,64.2779,64.286,171980.0
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 10:00:00,80.07,80.09,80.04,80.09,121080.0,64.3342,64.3503,64.3101,64.3503,121080.0
2017-06-06 11:00:00,80.09,80.1,80.07,80.09,106491.0,64.3503,64.3583,64.3342,64.3503,106491.0
2017-06-06 12:00:00,80.09,80.1,80.07,80.08,90113.0,64.3503,64.3583,64.3342,64.3422,90113.0
2017-06-06 13:00:00,80.08,80.1,80.07,80.09,74536.0,64.3422,64.3583,64.3342,64.3503,74536.0
2017-06-06 14:00:00,80.09,80.1,80.06,80.08,147080.0,64.3503,64.3583,64.3262,64.3422,147080.0
2017-06-06 15:00:00,80.08,80.11,80.07,80.11,101001.0,64.3422,64.3663,64.3342,64.3663,101001.0
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 10:00:00,80.05,80.09,80.05,80.08,103468.0,64.3181,64.3503,64.3181,64.3422,103468.0
2017-06-07 11:00:00,80.08,80.08,80.02,80.03,287514.0,64.3422,64.3422,64.294,64.3021,287514.0
2017-06-07 12:00:00,80.03,80.06,80.02,80.05,63808.0,64.3021,64.3262,64.294,64.3181,63808.0
2017-06-07 13:00:00,80.05,80.06,80.04,80.04,86026.0,64.3181,64.3262,64.3101,64.3101,86026.0
2017-06-07 14:00:00,80.05,80.05,80.02,80.03,167733.0,64.3181,64.3181,64.294,64.3021,167733.0
2017-06-07 15:00:00,80.03,80.05,80.03,80.04,350519.0,64.3021,64.3181,64.3021,64.3101,350519.0
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 10:00:00,80.01,80.01,79.97,80.0,142121.0,64.286,64.286,64.2538,64.2779,142121.0
2017-06-08 11:00:00,80.0,80.01,79.99,80.01,130917.0,64.2779,64.286,64.2699,64.286,130917.0
2017-06-08 12:00:00,80.0,80.01,79.99,80.0,120387.0,64.2779,64.286,64.2699,64.2779,120387.0
2017-06-08 13:00:00,79.99,80.0,79.98,79.99,161481.0,64.2699,64.2779,64.2619,64.2699,161481.0
2017-06-08 14:00:00,79.99,80.03,79.99,80.02,126376.0,64.2699,64.3021,64.2699,64.294,126376.0
2017-06-08 15:00:00,80.01,80.03,80.01,80.01,142202.0,64.286,64.3021,64.286,64.286,142202.0
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 10:00:00,79.93,79.95,79.93,79.94,158766.0,64.2217,64.2378,64.2217,64.2297,158766.0
2017-06-09 11:00:00,79.93,79.97,79.93,79.95,92662.0,64.2217,64.2538,64.2217,64.2378,92662.0
2017-06-09 12:00:00,79.96,79.96,79.93,79.94,514701.0,64.2458,64.2458,64.2217,64.2297,514701.0
2017-06-09 13:00:00,79.95,79.96,79.94,79.96,127111.0,64.2378,64.2458,64.2297,64.2458,127111.0
2017-06-09 14:00:00,79.96,79.98,79.94,79.97,89682.0,64.2458,64.2619,64.2297,64.2538,89682.0
2017-06-09 15:00:00,79.97,79.99,79.94,79.95,184095.0,64.2538,64.2699,64.2297,64.2378,184095.0
2017-06-12 09:30:00,79.92,79.98,79.92,79.95,265394.0,64.2137,64.2619,64.2137,64.2378,265394.0
2017-06-12 10:00:00,79.95,79.96,79.94,79.95,85090.0,64.2378,64.2458,64.2297,64.2378,85090.0
2017-06-12 11:00:00,79.96,79.97,79.94,79.97,87621.0,64.2458,64.2538,64.2297,64.2538,87621.0
2017-06-12 12:00:00,79.97,79.98,79.96,79.97,134673.0,64.2538,64.2619,64.2458,64.2538,134673.0
2017-06-12 13:00:00,79.97,79.98,79.96,79.96,59000.0,64.2538,64.2619,64.2458,64.2458,59000.0
2017-06-12 14:00:00,79.97,79.97,79.95,79.95,94362.0,64.2538,64.2538,64.2378,64.2378,94362.0
2017-06-12 15:00:00,79.96,79.98,79.95,79.96,429348.0,64.2458,64.2619,64.2378,64.2458,429348.0
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 10:00:00,79.96,79.99,79.94,79.98,211299.0,64.2458,64.2699,64.2297,64.2619,211299.0
2017-06-13 11:00:00,79.98,79.99,79.95,79.98,265776.0,64.2619,64.2699,64.2378,64.2619,265776.0
2017-06-13 12:00:00,79.97,79.98,79.96,79.98,223998.0,64.2538,64.2619,64.2458,64.2619,223998.0
2017-06-13 13:00:00,79.98,79.99,79.97,79.99,78869.0,64.2619,64.2699,64.2538,64.2699,78869.0
2017-06-13 14:00:00,79.98,79.99,79.97,79.98,102436.0,64.2619,64.2699,64.2538,64.2619,102436.0
2017-06-13 15:00:00,79.98,79.98,79.95,79.96,142294.0,64.2619,64.2619,64.2378,64.2458,142294.0
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 10:00:00,80.12,80.17,80.11,80.16,148940.0,64.3744,64.4145,64.3663,64.4065,148940.0
2017-06-14 11:00:00,80.17,80.18,80.15,80.16,136318.0,64.4145,64.4226,64.3985,64.4065,136318.0
2017-06-14 12:00:00,80.15,80.16,80.14,80.16,53844.0,64.3985,64.4065,64.3904,64.4065,53844.0
2017-06-14 13:00:00,80.16,80.16,80.12,80.12,129228.0,64.4065,64.4065,64.3744,64.3744,129228.0
2017-06-14 14:00:00,80.12,80.15,80.05,80.05,200992.0,64.3744,64.3985,64.3181,64.3181,200992.0
2017-06-14 15:00:00,80.06,80.07,80.03,80.06,139989.0,64.3262,64.3342,64.3021,64.3262,139989.0
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 10:00:00,79.98,80.01,79.97,80.01,395740.0,64.2619,64.286,64.2538,64.286,395740.0
2017-06-15 11:00:00,80.01,80.01,79.99,79.99,144110.0,64.286,64.286,64.2699,64.2699,144110.0
2017-06-15 12:00:00,79.99,80.0,79.98,79.98,82292.0,64.2699,64.2779,64.2619,64.2619,82292.0
2017-06-15 13:00:00,79.98,80.0,79.98,80.0,76949.0,64.2619,64.2779,64.2619,64.2779,76949.0
2017-06-15 14:00:00,80.0,80.0,79.97,80.0,273584.0,64.2779,64.2779,64.2538,64.2779,273584.0
2017-06-15 15:00:00,80.0,80.01,79.99,80.0,189337.0,64.2779,64.286,64.2699,64.2779,189337.0
2017-06-16 09:30:00,80.02,80.06,80.02,80.05,48095.0,64.294,64.3262,64.294,64.3181,48095.0
2017-06-16 10:00:00,80.05,80.06,80.02,80.06,174529.0,64.3181,64.3262,64.294,64.3262,174529.0
2017-06-16 11:00:00,80.06,80.06,80.05,80.06,60313.0,64.3262,64.3262,64.3181,64.3262,60313.0
2017-06-16 12:00:00,80.06,80.06,80.04,80.06,83894.0,64.3262,64.3262,64.3101,64.3262,83894.0
2017-06-16 13:00:00,80.06,80.07,80.04,80.05,148270.0,64.3262,64.3342,64.3101,64.3181,148270.0
2017-06-16 14:00:00,80.06,80.07,80.05,80.07,130406.0,64.3262,64.3342,64.3181,64.3342,130406.0
2017-06-16 15:00:00,80.07,80.08,80.06,80.07,97383.0,64.3342,64.3422,64.3262,64.3342,97383.0
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 10:00:00,80.02,80.02,80.01,80.02,76315.0,64.294,64.294,64.286,64.294,76315.0
2017-06-19 11:00:00,80.01,80.02,80.0,80.02,104363.0,64.286,64.294,64.2779,64.294,104363.0
2017-06-19 12:00:00,80.02,80.02,79.98,79.99,168572.0,64.294,64.294,64.2619,64.2699,168572.0
2017-06-19 13:00:00,79.99,79.99,79.97,79.99,121124.0,64.2699,64.2699,64.2538,64.2699,121124.0
2017-06-19 14:00:00,79.99,80.01,79.98,79.98,168672.0,64.2699,64.286,64.2619,64.2619,168672.0
2017-06-19 15:00:00,79.99,80.01,79.97,79.98,442095.0,64.2699,64.286,64.2538,64.2619,442095.0
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 10:00:00,80.01,80.03,80.0,80.03,94114.0,64.286,64.3021,64.2779,64.3021,94114.0
2017-06-20 11:00:00,80.02,80.05,80.01,80.05,96323.0,64.294,64.3181,64.286,64.3181,96323.0
2017-06-20 12:00:00,80.05,80.05,80.03,80.04,70395.0,64.3181,64.3181,64.3021,64.3101,70395.0
2017-06-20 13:00:00,80.04,80.05,80.03,80.04,159710.0,64.3101,64.3181,64.3021,64.3101,159710.0
2017-06-20 14:00:00,80.04,80.06,80.03,80.05,171624.0,64.3101,64.3262,64.3021,64.3181,171624.0
2017-06-20 15:00:00,80.06,80.07,80.04,80.06,292768.0,64.3262,64.3342,64.3101,64.3262,292768.0
2017-06-21 09:30:00,80.02,80.05,80.01,80.02,307669.0,64.294,64.3181,64.286,64.294,307669.0
2017-06-21 10:00:00,80.03,80.04,80.02,80.03,433466.0,64.3021,64.3101,64.294,64.3021,433466.0
2017-06-21 11:00:00,80.03,80.06,80.03,80.04,457055.0,64.3021,64.3262,64.3021,64.3101,457055.0
2017-06-21 12:00:00,80.04,80.07,80.03,80.06,410907.0,64.3101,64.3342,64.3021,64.3262,410907.0
2017-06-21 13:00:00,80.07,80.08,80.05,80.05,252335.0,64.3342,64.3422,64.3181,64.3181,252335.0
2017-06-21 14:00:00,80.06,80.07,80.05,80.06,138115.0,64.3262,64.3342,64.3181,64.3262,138115.0
2017-06-21 15:00:00,80.06,80.06,80.03,80.03,220267.0,64.3262,64.3262,64.3021,64.3021,220267.0
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 10:00:00,80.1,80.11,80.06,80.07,105050.0,64.3583,64.3663,64.3262,64.3342,105050.0
2017-06-22 11:00:00,80.07,80.09,80.05,80.08,209530.0,64.3342,64.3503,64.3181,64.3422,209530.0
2017-06-22 12:00:00,80.08,80.09,80.06,80.07,127665.0,64.3422,64.3503,64.3262,64.3342,127665.0
2017-06-22 13:00:00,80.07,80.09,80.07,80.08,164644.0,64.3342,64.3503,64.3342,64.3422,164644.0
2017-06-22 14:00:00,80.07,80.09,80.07,80.09,175704.0,64.3342,64.3503,64.3342,64.3503,175704.0
2017-06-22 15:00:00,80.09,80.09,80.08,80.08,117799.0,64.3503,64.3503,64.3422,64.3422,117799.0
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 10:00:00,80.09,80.1,80.08,80.09,95932.0,64.3503,64.3583,64.3422,64.3503,95932.0
2017-06-23 11:00:00,80.09,80.11,80.08,80.09,209662.0,64.3503,64.3663,64.3422,64.3503,209662.0
2017-06-23 12:00:00,80.1,80.1,80.09,80.1,73270.0,64.3583,64.3583,64.3503,64.3583,73270.0
2017-06-23 13:00:00,80.1,80.1,80.08,80.1,123703.0,64.3583,64.3583,64.3422,64.3583,123703.0
2017-06-23 14:00:00,80.1,80.1,80.09,80.1,178025.0,64.3583,64.3583,64.3503,64.3583,178025.0
2017-06-23 15:00:00,80.09,80.1,80.09,80.09,134915.0,64.3503,64.3583,64.3503,64.3503,134915.0
2017-06-26 09:30:00,80.11,80.14,80.11,80.12,66335.0,64.3663,64.3904,64.3663,64.3744,66335.0
2017-06-26 10:00:00,80.12,80.13,80.1,80.12,152347.0,64.3744,64.3824,64.3583,64.3744,152347.0
2017-06-26 11:00:00,80.13,80.13,80.11,80.11,98451.0,64.3824,64.3824,64.3663,64.3663,98451.0
2017-06-26 12:00:00,80.12,80.12,80.1,80.11,361525.0,64.3744,64.3744,64.3583,64.3663,361525.0
2017-06-26 13:00:00,80.12,80.12,80.11,80.11,181686.0,64.3744,64.3744,64.3663,64.3663,181686.0
2017-06-26 14:00:00,80.12,80.15,80.11,80.11,195496.0,64.3744,64.3985,64.3663,64.3663,195496.0
2017-06-26 15:00:00,80.12,80.12,80.1,80.12,163806.0,64.3744,64.3744,64.3583,64.3744,163806.0
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 10:00:00,80.06,80.06,80.04,80.04,141197.0,64.3262,64.3262,64.3101,64.3101,141197.0
2017-06-27 11:00:00,80.05,80.05,80.04,80.05,117693.0,64.3181,64.3181,64.3101,64.3181,117693.0
2017-06-27 12:00:00,80.05,80.05,80.02,80.04,150270.0,64.3181,64.3181,64.294,64.3101,150270.0
2017-06-27 13:00:00,80.04,80.06,80.02,80.03,380623.0,64.3101,64.3262,64.294,64.3021,380623.0
2017-06-27 14:00:00,80.02,80.05,80.01,80.05,332790.0,64.294,64.3181,64.286,64.3181,332790.0
2017-06-27 15:00:00,80.05,80.06,80.04,80.04,322079.0,64.3181,64.3262,64.3101,64.3101,322079.0
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 10:00:00,80.06,80.09,80.05,80.08,327100.0,64.3262,64.3503,64.3181,64.3422,327100.0
2017-06-28 11:00:00,80.08,80.09,80.07,80.08,144019.0,64.3422,64.3503,64.3342,64.3422,144019.0
2017-06-28 12:00:00,80.08,80.1,80.07,80.08,1487403.0,64.3422,64.3583,64.3342,64.3422,1487403.0
2017-06-28 13:00:00,80.08,80.09,80.07,80.09,90297.0,64.3422,64.3503,64.3342,64.3503,90297.0
2017-06-28 14:00:00,80.08,80.11,80.08,80.1,109820.0,64.3422,64.3663,64.3422,64.3583,109820.0
2017-06-28 15:00:00,80.1,80.12,80.09,80.11,174647.0,64.3583,64.3744,64.3503,64.3663,174647.0
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 10:00:00,80.03,80.03,80.01,80.02,96867.0,64.3021,64.3021,64.286,64.294,96867.0
2017-06-29 11:00:00,80.01,80.04,80.01,80.02,134292.0,64.286,64.3101,64.286,64.294,134292.0
2017-06-29 12:00:00,80.03,80.06,80.03,80.06,91167.0,64.3021,64.3262,64.3021,64.3262,91167.0
2017-06-29 13:00:00,80.06,80.07,80.03,80.04,186378.0,64.3262,64.3342,64.3021,64.3101,186378.0
2017-06-29 14:00:00,80.05,80.05,80.04,80.05,116683.0,64.3181,64.3181,64.3101,64.3181,116683.0
2017-06-29 15:00:00,80.04,80.06,80.04,80.04,136022.0,64.3101,64.3262,64.3101,64.3101,136022.0
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 10:00:00,80.08,80.09,80.06,80.06,128711.0,64.3422,64.3503,64.3262,64.3262,128711.0
2017-06-30 11:00:00,80.07,80.09,80.06,80.09,145748.0,64.3342,64.3503,64.3262,64.3503,145748.0
2017-06-30 12:00:00,80.08,80.09,80.08,80.09,91727.0,64.3422,64.3503,64.3422,64.3503,91727.0
2017-06-30 13:00:00,80.09,80.09,80.08,80.09,164063.0,64.3503,64.3503,64.3422,64.3503,164063.0
2017-06-30 14:00:00,80.09,80.1,80.04,80.07,996358.0,64.3503,64.3583,64.3101,64.3342,996358.0
2017-06-30 15:00:00,80.07,80.08,80.05,80.06,505795.0,64.3342,64.3422,64.3181,64.3262,505795.0
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 10:00:00,79.91,79.91,79.85,79.85,242489.0,64.3254,64.3254,64.2771,64.2771,242489.0
2017-07-03 11:00:00,79.85,79.86,79.82,79.86,140039.0,64.2771,64.2852,64.253,64.2852,140039.0
2017-07-03 12:00:00,79.85,79.87,79.85,79.87,196852.0,64.2771,64.2932,64.2771,64.2932,196852.0
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 10:00:00,79.81,79.85,79.81,79.84,154164.0,64.2449,64.2771,64.2449,64.2691,154164.0
2017-07-05 11:00:00,79.84,79.87,79.84,79.87,113358.0,64.2691,64.2932,64.2691,64.2932,113358.0
2017-07-05 12:00:00,79.87,79.87,79.85,79.85,82851.0,64.2932,64.2932,64.2771,64.2771,82851.0
2017-07-05 13:00:00,79.86,79.88,79.84,79.87,380281.0,64.2852,64.3013,64.2691,64.2932,380281.0
2017-07-05 14:00:00,79.87,79.87,79.83,79.84,181505.0,64.2932,64.2932,64.261,64.2691,181505.0
2017-07-05 15:00:00,79.84,79.87,79.83,79.83,280694.0,64.2691,64.2932,64.261,64.261,280694.0
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 10:00:00,79.82,79.83,79.79,79.8,204660.0,64.253,64.261,64.2288,64.2369,204660.0
2017-07-06 11:00:00,79.8,79.8,79.78,79.79,130073.0,64.2369,64.2369,64.2208,64.2288,130073.0
2017-07-06 12:00:00,79.79,79.79,79.78,79.79,131024.0,64.2288,64.2288,64.2208,64.2288,131024.0
2017-07-06 13:00:00,79.79,79.81,79.78,79.81,181485.0,64.2288,64.2449,64.2208,64.2449,181485.0
2017-07-06 14:00:00,79.81,79.83,79.8,79.83,242495.0,64.2449,64.261,64.2369,64.261,242495.0
2017-07-06 15:00:00,79.83,79.83,79.79,79.81,256282.0,64.261,64.261,64.2288,64.2449,256282.0
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 10:00:00,79.8,79.84,79.79,79.83,88554.0,64.2369,64.2691,64.2288,64.261,88554.0
2017-07-07 11:00:00,79.83,79.83,79.8,79.82,68389.0,64.261,64.261,64.2369,64.253,68389.0
2017-07-07 12:00:00,79.82,79.83,79.81,79.83,139114.0,64.253,64.261,64.2449,64.261,139114.0
2017-07-07 13:00:00,79.83,79.84,79.82,79.83,210369.0,64.261,64.2691,64.253,64.261,210369.0
2017-07-07 14:00:00,79.83,79.84,79.81,79.82,256988.0,64.261,64.2691,64.2449,64.253,256988.0
2017-07-07 15:00:00,79.82,79.84,79.8,79.81,321530.0,64.253,64.2691,64.2369,64.2449,321530.0
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 10:00:00,79.87,79.89,79.86,79.88,105268.0,64.2932,64.3093,64.2852,64.3013,105268.0
2017-07-10 11:00:00,79.88,79.89,79.87,79.89,83536.0,64.3013,64.3093,64.2932,64.3093,83536.0
2017-07-10 12:00:00,79.89,79.89,79.88,79.88,257603.0,64.3093,64.3093,64.3013,64.3013,257603.0
2017-07-10 13:00:00,79.89,79.89,79.87,79.87,250743.0,64.3093,64.3093,64.2932,64.2932,250743.0
2017-07-10 14:00:00,79.88,79.9,79.87,79.88,71253.0,64.3013,64.3174,64.2932,64.3013,71253.0
2017-07-10 15:00:00,79.89,79.89,79.87,79.88,94640.0,64.3093,64.3093,64.2932,64.3013,94640.0
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 10:00:00,79.9,79.9,79.89,79.89,78706.0,64.3174,64.3174,64.3093,64.3093,78706.0
2017-07-11 11:00:00,79.9,79.92,79.88,79.9,123631.0,64.3174,64.3335,64.3013,64.3174,123631.0
2017-07-11 12:00:00,79.9,79.95,79.9,79.95,87210.0,64.3174,64.3576,64.3174,64.3576,87210.0
2017-07-11 13:00:00,79.95,79.95,79.92,79.94,78424.0,64.3576,64.3576,64.3335,64.3496,78424.0
2017-07-11 14:00:00,79.94,79.95,79.93,79.95,76515.0,64.3496,64.3576,64.3415,64.3576,76515.0
2017-07-11 15:00:00,79.94,79.95,79.93,79.93,203887.0,64.3496,64.3576,64.3415,64.3415,203887.0
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 10:00:00,80.04,80.05,80.02,80.05,114948.0,64.4301,64.4381,64.414,64.4381,114948.0
2017-07-12 11:00:00,80.05,80.06,80.03,80.04,143723.0,64.4381,64.4462,64.422,64.4301,143723.0
2017-07-12 12:00:00,80.04,80.05,80.01,80.03,266659.0,64.4301,64.4381,64.4059,64.422,266659.0
2017-07-12 13:00:00,80.02,80.03,80.0,80.02,221562.0,64.414,64.422,64.3979,64.414,221562.0
2017-07-12 14:00:00,80.02,80.03,80.01,80.01,143900.0,64.414,64.422,64.4059,64.4059,143900.0
2017-07-12 15:00:00,80.02,80.04,80.01,80.02,218360.0,64.414,64.4301,64.4059,64.414,218360.0
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 10:00:00,80.03,80.03,79.99,80.0,100105.0,64.422,64.422,64.3898,64.3979,100105.0
2017-07-13 11:00:00,80.0,80.01,79.99,79.99,190168.0,64.3979,64.4059,64.3898,64.3898,190168.0
2017-07-13 12:00:00,80.0,80.0,79.99,80.0,68225.0,64.3979,64.3979,64.3898,64.3979,68225.0
2017-07-13 13:00:00,79.99,80.02,79.99,80.01,104403.0,64.3898,64.414,64.3898,64.4059,104403.0
2017-07-13 14:00:00,80.01,80.01,79.99,80.0,103739.0,64.4059,64.4059,64.3898,64.3979,103739.0
2017-07-13 15:00:00,80.01,80.02,80.0,80.0,112780.0,64.4059,64.414,64.3979,64.3979,112780.0
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 10:00:00,80.12,80.12,80.06,80.08,81012.0,64.4945,64.4945,64.4462,64.4623,81012.0
2017-07-14 11:00:00,80.07,80.09,80.05,80.06,149342.0,64.4542,64.4703,64.4381,64.4462,149342.0
2017-07-14 12:00:00,80.06,80.08,80.05,80.08,90826.0,64.4462,64.4623,64.4381,64.4623,90826.0
2017-07-14 13:00:00,80.08,80.09,80.07,80.08,112892.0,64.4623,64.4703,64.4542,64.4623,112892.0
2017-07-14 14:00:00,80.08,80.08,80.07,80.07,83998.0,64.4623,64.4623,64.4542,64.4542,83998.0
2017-07-14 15:00:00,80.08,80.08,80.07,80.07,123134.0,64.4623,64.4623,64.4542,64.4542,123134.0
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 10:00:00,80.1,80.1,80.08,80.09,209434.0,64.4784,64.4784,64.4623,64.4703,209434.0
2017-07-17 11:00:00,80.09,80.09,80.04,80.08,121698.0,64.4703,64.4703,64.4301,64.4623,121698.0
2017-07-17 12:00:00,80.08,80.09,80.07,80.09,62934.0,64.4623,64.4703,64.4542,64.4703,62934.0
2017-07-17 13:00:00,80.08,80.09,80.08,80.09,126308.0,64.4623,64.4703,64.4623,64.4703,126308.0
2017-07-17 14:00:00,80.09,80.1,80.08,80.1,82965.0,64.4703,64.4784,64.4623,64.4784,82965.0
2017-07-17 15:00:00,80.1,80.11,80.09,80.1,216236.0,64.4784,64.4864,64.4703,64.4784,216236.0
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 10:00:00,80.12,80.14,80.1,80.14,98125.0,64.4945,64.5106,64.4784,64.5106,98125.0
2017-07-18 11:00:00,80.14,80.14,80.12,80.14,90320.0,64.5106,64.5106,64.4945,64.5106,90320.0
2017-07-18 12:00:00,80.14,80.15,80.11,80.13,400934.0,64.5106,64.5186,64.4864,64.5025,400934.0
2017-07-18 13:00:00,80.14,80.14,80.12,80.12,62413.0,64.5106,64.5106,64.4945,64.4945,62413.0
2017-07-18 14:00:00,80.12,80.13,80.12,80.13,94961.0,64.4945,64.5025,64.4945,64.5025,94961.0
2017-07-18 15:00:00,80.13,80.15,80.12,80.15,154987.0,64.5025,64.5186,64.4945,64.5186,154987.0
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 10:00:00,80.18,80.18,80.15,80.16,213255.0,64.5428,64.5428,64.5186,64.5267,213255.0
2017-07-19 11:00:00,80.16,80.17,80.15,80.16,112582.0,64.5267,64.5347,64.5186,64.5267,112582.0
2017-07-19 12:00:00,80.17,80.17,80.15,80.16,92456.0,64.5347,64.5347,64.5186,64.5267,92456.0
2017-07-19 13:00:00,80.15,80.16,80.15,80.16,145363.0,64.5186,64.5267,64.5186,64.5267,145363.0
2017-07-19 14:00:00,80.15,80.16,80.14,80.16,333861.0,64.5186,64.5267,64.5106,64.5267,333861.0
2017-07-19 15:00:00,80.15,80.18,80.14,80.16,813513.0,64.5186,64.5428,64.5106,64.5267,813513.0
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 10:00:00,80.17,80.17,80.15,80.17,127840.0,64.5347,64.5347,64.5186,64.5347,127840.0
2017-07-20 11:00:00,80.17,80.2,80.16,80.19,364672.0,64.5347,64.5589,64.5267,64.5508,364672.0
2017-07-20 12:00:00,80.18,80.19,80.17,80.18,66728.0,64.5428,64.5508,64.5347,64.5428,66728.0
2017-07-20 13:00:00,80.18,80.19,80.15,80.16,48602.0,64.5428,64.5508,64.5186,64.5267,48602.0
2017-07-20 14:00:00,80.16,80.16,80.15,80.16,178282.0,64.5267,64.5267,64.5186,64.5267,178282.0
2017-07-20 15:00:00,80.16,80.17,80.14,80.14,235933.0,64.5267,64.5347,64.5106,64.5106,235933.0
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 10:00:00,80.22,80.22,80.18,80.2,370715.0,64.575,64.575,64.5428,64.5589,370715.0
2017-07-21 11:00:00,80.2,80.21,80.19,80.21,331219.0,64.5589,64.5669,64.5508,64.5669,331219.0
2017-07-21 12:00:00,80.2,80.23,80.2,80.23,345944.0,64.5589,64.583,64.5589,64.583,345944.0
2017-07-21 13:00:00,80.23,80.23,80.22,80.23,106335.0,64.583,64.583,64.575,64.583,106335.0
2017-07-21 14:00:00,80.23,80.24,80.22,80.23,318000.0,64.583,64.5911,64.575,64.583,318000.0
2017-07-21 15:00:00,80.24,80.24,80.22,80.23,130978.0,64.5911,64.5911,64.575,64.583,130978.0
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 10:00:00,80.19,80.22,80.19,80.19,133106.0,64.5508,64.575,64.5508,64.5508,133106.0
2017-07-24 11:00:00,80.19,80.2,80.18,80.2,84056.0,64.5508,64.5589,64.5428,64.5589,84056.0
2017-07-24 12:00:00,80.19,80.2,80.17,80.17,88473.0,64.5508,64.5589,64.5347,64.5347,88473.0
2017-07-24 13:00:00,80.17,80.18,80.15,80.16,66472.0,64.5347,64.5428,64.5186,64.5267,66472.0
2017-07-24 14:00:00,80.17,80.17,80.15,80.17,137551.0,64.5347,64.5347,64.5186,64.5347,137551.0
2017-07-24 15:00:00,80.17,80.19,80.16,80.18,246823.0,64.5347,64.5508,64.5267,64.5428,246823.0
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 10:00:00,80.15,80.15,80.13,80.13,134628.0,64.5186,64.5186,64.5025,64.5025,134628.0
2017-07-25 11:00:00,80.14,80.14,80.11,80.11,111624.0,64.5106,64.5106,64.4864,64.4864,111624.0
2017-07-25 12:00:00,80.12,80.12,80.1,80.11,217168.0,64.4945,64.4945,64.4784,64.4864,217168.0
2017-07-25 13:00:00,80.1,80.13,80.1,80.12,128698.0,64.4784,64.5025,64.4784,64.4945,128698.0
2017-07-25 14:00:00,80.13,80.13,80.1,80.1,84517.0,64.5025,64.5025,64.4784,64.4784,84517.0
2017-07-25 15:00:00,80.11,80.12,80.08,80.08,129870.0,64.4864,64.4945,64.4623,64.4623,129870.0
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 10:00:00,80.12,80.12,80.1,80.1,147481.0,64.4945,64.4945,64.4784,64.4784,147481.0
2017-07-26 11:00:00,80.1,80.11,80.09,80.09,94356.0,64.4784,64.4864,64.4703,64.4703,94356.0
2017-07-26 12:00:00,80.1,80.1,80.08,80.09,165355.0,64.4784,64.4784,64.4623,64.4703,165355.0
2017-07-26 13:00:00,80.09,80.15,80.08,80.15,193336.0,64.4703,64.5186,64.4623,64.5186,193336.0
2017-07-26 14:00:00,80.15,80.21,80.13,80.21,567674.0,64.5186,64.5669,64.5025,64.5669,567674.0
2017-07-26 15:00:00,80.21,80.24,80.19,80.19,231026.0,64.5669,64.5911,64.5508,64.5508,231026.0
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 10:00:00,80.18,80.18,80.13,80.15,99691.0,64.5428,64.5428,64.5025,64.5186,99691.0
2017-07-27 11:00:00,80.15,80.17,80.14,80.16,61292.0,64.5186,64.5347,64.5106,64.5267,61292.0
2017-07-27 12:00:00,80.16,80.16,80.15,80.16,106189.0,64.5267,64.5267,64.5186,64.5267,106189.0
2017-07-27 13:00:00,80.16,80.18,80.15,80.17,98881.0,64.5267,64.5428,64.5186,64.5347,98881.0
2017-07-27 14:00:00,80.17,80.19,80.15,80.19,107482.0,64.5347,64.5508,64.5186,64.5508,107482.0
2017-07-27 15:00:00,80.19,80.19,80.17,80.18,98068.0,64.5508,64.5508,64.5347,64.5428,98068.0
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 10:00:00,80.2,80.2,80.18,80.19,98585.0,64.5589,64.5589,64.5428,64.5508,98585.0
2017-07-28 11:00:00,80.19,80.24,80.18,80.22,125511.0,64.5508,64.5911,64.5428,64.575,125511.0
2017-07-28 12:00:00,80.22,80.23,80.22,80.23,307978.0,64.575,64.583,64.575,64.583,307978.0
2017-07-28 13:00:00,80.23,80.23,80.22,80.23,38043.0,64.583,64.583,64.575,64.583,38043.0
2017-07-28 14:00:00,80.23,80.23,80.21,80.22,92533.0,64.583,64.583,64.5669,64.575,92533.0
2017-07-28 15:00:00,80.21,80.23,80.21,80.23,75767.0,64.5669,64.583,64.5669,64.583,75767.0
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 10:00:00,80.23,80.25,80.23,80.25,82797.0,64.583,64.5991,64.583,64.5991,82797.0
2017-07-31 11:00:00,80.24,80.25,80.23,80.24,117339.0,64.5911,64.5991,64.583,64.5911,117339.0
2017-07-31 12:00:00,80.24,80.26,80.24,80.25,120844.0,64.5911,64.6072,64.5911,64.5991,120844.0
2017-07-31 13:00:00,80.25,80.25,80.24,80.24,61270.0,64.5991,64.5991,64.5911,64.5911,61270.0
2017-07-31 14:00:00,80.24,80.26,80.24,80.24,204897.0,64.5911,64.6072,64.5911,64.5911,204897.0
2017-07-31 15:00:00,80.24,80.26,80.24,80.25,180552.0,64.5911,64.6072,64.5911,64.5991,180552.0
2017-08-01 09:30:00,80.07,80.14,80.07,80.14,66635.0,64.5756,64.6321,64.5756,64.6321,66635.0
2017-08-01 10:00:00,80.14,80.17,80.13,80.16,156652.0,64.6321,64.6563,64.624,64.6482,156652.0
2017-08-01 11:00:00,80.15,80.17,80.14,80.17,202242.0,64.6401,64.6563,64.6321,64.6563,202242.0
2017-08-01 12:00:00,80.17,80.17,80.15,80.16,103944.0,64.6563,64.6563,64.6401,64.6482,103944.0
2017-08-01 13:00:00,80.16,80.17,80.14,80.17,80409.0,64.6482,64.6563,64.6321,64.6563,80409.0
2017-08-01 14:00:00,80.17,80.17,80.16,80.17,100129.0,64.6563,64.6563,64.6482,64.6563,100129.0
2017-08-01 15:00:00,80.17,80.17,80.14,80.15,136028.0,64.6563,64.6563,64.6321,64.6401,136028.0
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 10:00:00,80.16,80.16,80.12,80.15,216750.0,64.6482,64.6482,64.6159,64.6401,216750.0
2017-08-02 11:00:00,80.16,80.16,80.14,80.15,66032.0,64.6482,64.6482,64.6321,64.6401,66032.0
2017-08-02 12:00:00,80.14,80.16,80.13,80.15,813842.0,64.6321,64.6482,64.624,64.6401,813842.0
2017-08-02 13:00:00,80.15,80.15,80.12,80.13,68368.0,64.6401,64.6401,64.6159,64.624,68368.0
2017-08-02 14:00:00,80.13,80.13,80.1,80.13,158990.0,64.624,64.624,64.5998,64.624,158990.0
2017-08-02 15:00:00,80.12,80.14,80.12,80.12,233077.0,64.6159,64.6321,64.6159,64.6159,233077.0
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 10:00:00,80.16,80.18,80.15,80.17,99116.0,64.6482,64.6643,64.6401,64.6563,99116.0
2017-08-03 11:00:00,80.17,80.18,80.16,80.18,93792.0,64.6563,64.6643,64.6482,64.6643,93792.0
2017-08-03 12:00:00,80.17,80.19,80.17,80.17,280688.0,64.6563,64.6724,64.6563,64.6563,280688.0
2017-08-03 13:00:00,80.18,80.19,80.17,80.18,267403.0,64.6643,64.6724,64.6563,64.6643,267403.0
2017-08-03 14:00:00,80.19,80.21,80.17,80.2,479667.0,64.6724,64.6885,64.6563,64.6805,479667.0
2017-08-03 15:00:00,80.2,80.22,80.19,80.21,877842.0,64.6805,64.6966,64.6724,64.6885,877842.0
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 10:00:00,80.14,80.15,80.11,80.14,495837.0,64.6321,64.6401,64.6079,64.6321,495837.0
2017-08-04 11:00:00,80.13,80.15,80.13,80.15,241933.0,64.624,64.6401,64.624,64.6401,241933.0
2017-08-04 12:00:00,80.15,80.17,80.14,80.17,182627.0,64.6401,64.6563,64.6321,64.6563,182627.0
2017-08-04 13:00:00,80.16,80.17,80.15,80.16,65175.0,64.6482,64.6563,64.6401,64.6482,65175.0
2017-08-04 14:00:00,80.15,80.16,80.14,80.15,222566.0,64.6401,64.6482,64.6321,64.6401,222566.0
2017-08-04 15:00:00,80.16,80.16,80.14,80.15,389138.0,64.6482,64.6482,64.6321,64.6401,389138.0
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 10:00:00,80.17,80.17,80.15,80.17,118088.0,64.6563,64.6563,64.6401,64.6563,118088.0
2017-08-07 11:00:00,80.16,80.18,80.16,80.17,127416.0,64.6482,64.6643,64.6482,64.6563,127416.0
2017-08-07 12:00:00,80.18,80.18,80.17,80.18,88495.0,64.6643,64.6643,64.6563,64.6643,88495.0
2017-08-07 13:00:00,80.17,80.18,80.17,80.17,58119.0,64.6563,64.6643,64.6563,64.6563,58119.0
2017-08-07 14:00:00,80.18,80.19,80.17,80.18,243861.0,64.6643,64.6724,64.6563,64.6643,243861.0
2017-08-07 15:00:00,80.17,80.18,80.16,80.16,108974.0,64.6563,64.6643,64.6482,64.6482,108974.0
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 10:00:00,80.15,80.15,80.12,80.12,106831.0,64.6401,64.6401,64.6159,64.6159,106831.0
2017-08-08 11:00:00,80.13,80.13,80.11,80.12,115409.0,64.624,64.624,64.6079,64.6159,115409.0
2017-08-08 12:00:00,80.12,80.13,80.11,80.12,105298.0,64.6159,64.624,64.6079,64.6159,105298.0
2017-08-08 13:00:00,80.12,80.13,80.12,80.13,70809.0,64.6159,64.624,64.6159,64.624,70809.0
2017-08-08 14:00:00,80.13,80.13,80.11,80.12,113020.0,64.624,64.624,64.6079,64.6159,113020.0
2017-08-08 15:00:00,80.12,80.12,80.09,80.1,247515.0,64.6159,64.6159,64.5918,64.5998,247515.0
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 10:00:00,80.14,80.15,80.13,80.15,80863.0,64.6321,64.6401,64.624,64.6401,80863.0
2017-08-09 11:00:00,80.15,80.15,80.11,80.12,666264.0,64.6401,64.6401,64.6079,64.6159,666264.0
2017-08-09 12:00:00,80.12,80.12,80.11,80.12,216782.0,64.6159,64.6159,64.6079,64.6159,216782.0
2017-08-09 13:00:00,80.12,80.12,80.09,80.1,91845.0,64.6159,64.6159,64.5918,64.5998,91845.0
2017-08-09 14:00:00,80.09,80.12,80.09,80.1,275684.0,64.5918,64.6159,64.5918,64.5998,275684.0
2017-08-09 15:00:00,80.11,80.11,80.09,80.1,189113.0,64.6079,64.6079,64.5918,64.5998,189113.0
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 10:00:00,80.12,80.12,80.1,80.11,198969.0,64.6159,64.6159,64.5998,64.6079,198969.0
2017-08-10 11:00:00,80.11,80.11,80.08,80.09,121544.0,64.6079,64.6079,64.5837,64.5918,121544.0
2017-08-10 12:00:00,80.08,80.09,80.06,80.07,112537.0,64.5837,64.5918,64.5676,64.5756,112537.0
2017-08-10 13:00:00,80.07,80.09,80.06,80.09,63476.0,64.5756,64.5918,64.5676,64.5918,63476.0
2017-08-10 14:00:00,80.09,80.09,80.06,80.09,284100.0,64.5918,64.5918,64.5676,64.5918,284100.0
2017-08-10 15:00:00,80.09,80.11,80.08,80.11,131780.0,64.5918,64.6079,64.5837,64.6079,131780.0
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 10:00:00,80.12,80.12,80.11,80.12,204956.0,64.6159,64.6159,64.6079,64.6159,204956.0
2017-08-11 11:00:00,80.12,80.14,80.11,80.14,71731.0,64.6159,64.6321,64.6079,64.6321,71731.0
2017-08-11 12:00:00,80.13,80.15,80.12,80.14,109240.0,64.624,64.6401,64.6159,64.6321,109240.0
2017-08-11 13:00:00,80.14,80.15,80.13,80.15,94679.0,64.6321,64.6401,64.624,64.6401,94679.0
2017-08-11 14:00:00,80.15,80.15,80.13,80.15,155452.0,64.6401,64.6401,64.624,64.6401,155452.0
2017-08-11 15:00:00,80.14,80.17,80.14,80.14,390005.0,64.6321,64.6563,64.6321,64.6321,390005.0
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 10:00:00,80.12,80.14,80.12,80.14,139398.0,64.6159,64.6321,64.6159,64.6321,139398.0
2017-08-14 11:00:00,80.14,80.15,80.13,80.14,409949.0,64.6321,64.6401,64.624,64.6321,409949.0
2017-08-14 12:00:00,80.15,80.16,80.13,80.15,71121.0,64.6401,64.6482,64.624,64.6401,71121.0
2017-08-14 13:00:00,80.14,80.17,80.14,80.14,339589.0,64.6321,64.6563,64.6321,64.6321,339589.0
2017-08-14 14:00:00,80.14,80.15,80.12,80.13,184118.0,64.6321,64.6401,64.6159,64.624,184118.0
2017-08-14 15:00:00,80.13,80.14,80.11,80.12,214879.0,64.624,64.6321,64.6079,64.6159,214879.0
2017-08-15 09:30:00,80.06,80.1,80.06,80.07,102864.0,64.5676,64.5998,64.5676,64.5756,102864.0
2017-08-15 10:00:00,80.08,80.08,80.06,80.07,141357.0,64.5837,64.5837,64.5676,64.5756,141357.0
2017-08-15 11:00:00,80.06,80.09,80.06,80.08,182263.0,64.5676,64.5918,64.5676,64.5837,182263.0
2017-08-15 12:00:00,80.09,80.09,80.07,80.08,87081.0,64.5918,64.5918,64.5756,64.5837,87081.0
2017-08-15 13:00:00,80.08,80.08,80.07,80.08,33619.0,64.5837,64.5837,64.5756,64.5837,33619.0
2017-08-15 14:00:00,80.08,80.09,80.07,80.09,239938.0,64.5837,64.5918,64.5756,64.5918,239938.0
2017-08-15 15:00:00,80.09,80.09,80.05,80.06,191542.0,64.5918,64.5918,64.5595,64.5676,191542.0
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 10:00:00,80.09,80.11,80.08,80.11,207425.0,64.5918,64.6079,64.5837,64.6079,207425.0
2017-08-16 11:00:00,80.1,80.13,80.09,80.11,269761.0,64.5998,64.624,64.5918,64.6079,269761.0
2017-08-16 12:00:00,80.12,80.13,80.11,80.11,175939.0,64.6159,64.624,64.6079,64.6079,175939.0
2017-08-16 13:00:00,80.12,80.16,80.11,80.15,144289.0,64.6159,64.6482,64.6079,64.6401,144289.0
2017-08-16 14:00:00,80.15,80.2,80.15,80.18,165443.0,64.6401,64.6805,64.6401,64.6643,165443.0
2017-08-16 15:00:00,80.18,80.18,80.14,80.14,230052.0,64.6643,64.6643,64.6321,64.6321,230052.0
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 10:00:00,80.16,80.18,80.15,80.17,389695.0,64.6482,64.6643,64.6401,64.6563,389695.0
2017-08-17 11:00:00,80.17,80.18,80.16,80.16,140823.0,64.6563,64.6643,64.6482,64.6482,140823.0
2017-08-17 12:00:00,80.16,80.17,80.16,80.17,91744.0,64.6482,64.6563,64.6482,64.6563,91744.0
2017-08-17 13:00:00,80.17,80.18,80.16,80.17,100631.0,64.6563,64.6643,64.6482,64.6563,100631.0
2017-08-17 14:00:00,80.17,80.19,80.14,80.18,371862.0,64.6563,64.6724,64.6321,64.6643,371862.0
2017-08-17 15:00:00,80.18,80.22,80.17,80.2,639868.0,64.6643,64.6966,64.6563,64.6805,639868.0
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 10:00:00,80.24,80.25,80.22,80.23,82113.0,64.7127,64.7208,64.6966,64.7047,82113.0
2017-08-18 11:00:00,80.23,80.24,80.19,80.19,126354.0,64.7047,64.7127,64.6724,64.6724,126354.0
2017-08-18 12:00:00,80.19,80.2,80.16,80.17,327697.0,64.6724,64.6805,64.6482,64.6563,327697.0
2017-08-18 13:00:00,80.17,80.18,80.16,80.17,110278.0,64.6563,64.6643,64.6482,64.6563,110278.0
2017-08-18 14:00:00,80.17,80.18,80.16,80.17,140762.0,64.6563,64.6643,64.6482,64.6563,140762.0
2017-08-18 15:00:00,80.17,80.18,80.16,80.16,236755.0,64.6563,64.6643,64.6482,64.6482,236755.0
2017-08-21 09:30:00,80.2,80.25,80.19,80.22,125846.0,64.6805,64.7208,64.6724,64.6966,125846.0
2017-08-21 10:00:00,80.22,80.23,80.2,80.2,355308.0,64.6966,64.7047,64.6805,64.6805,355308.0
2017-08-21 11:00:00,80.2,80.21,80.19,80.21,113344.0,64.6805,64.6885,64.6724,64.6885,113344.0
2017-08-21 12:00:00,80.2,80.22,80.19,80.21,190160.0,64.6805,64.6966,64.6724,64.6885,190160.0
2017-08-21 13:00:00,80.21,80.23,80.2,80.23,228051.0,64.6885,64.7047,64.6805,64.7047,228051.0
2017-08-21 14:00:00,80.23,80.24,80.21,80.22,140682.0,64.7047,64.7127,64.6885,64.6966,140682.0
2017-08-21 15:00:00,80.22,80.24,80.2,80.22,441358.0,64.6966,64.7127,64.6805,64.6966,441358.0
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 10:00:00,80.19,80.19,80.17,80.18,149593.0,64.6724,64.6724,64.6563,64.6643,149593.0
2017-08-22 11:00:00,80.17,80.2,80.17,80.18,83177.0,64.6563,64.6805,64.6563,64.6643,83177.0
2017-08-22 12:00:00,80.18,80.19,80.17,80.17,160395.0,64.6643,64.6724,64.6563,64.6563,160395.0
2017-08-22 13:00:00,80.17,80.18,80.17,80.17,92261.0,64.6563,64.6643,64.6563,64.6563,92261.0
2017-08-22 14:00:00,80.18,80.18,80.16,80.16,163352.0,64.6643,64.6643,64.6482,64.6482,163352.0
2017-08-22 15:00:00,80.16,80.18,80.16,80.18,364752.0,64.6482,64.6643,64.6482,64.6643,364752.0
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 10:00:00,80.23,80.24,80.22,80.24,93345.0,64.7047,64.7127,64.6966,64.7127,93345.0
2017-08-23 11:00:00,80.24,80.24,80.22,80.23,462616.0,64.7127,64.7127,64.6966,64.7047,462616.0
2017-08-23 12:00:00,80.23,80.24,80.22,80.23,99458.0,64.7047,64.7127,64.6966,64.7047,99458.0
2017-08-23 13:00:00,80.24,80.25,80.23,80.24,222644.0,64.7127,64.7208,64.7047,64.7127,222644.0
2017-08-23 14:00:00,80.25,80.27,80.24,80.27,302186.0,64.7208,64.7369,64.7127,64.7369,302186.0
2017-08-23 15:00:00,80.27,80.28,80.26,80.27,269392.0,64.7369,64.745,64.7289,64.7369,269392.0
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 10:00:00,80.23,80.25,80.21,80.22,117934.0,64.7047,64.7208,64.6885,64.6966,117934.0
2017-08-24 11:00:00,80.22,80.24,80.2,80.23,176219.0,64.6966,64.7127,64.6805,64.7047,176219.0
2017-08-24 12:00:00,80.23,80.24,80.22,80.23,85855.0,64.7047,64.7127,64.6966,64.7047,85855.0
2017-08-24 13:00:00,80.22,80.24,80.21,80.23,157314.0,64.6966,64.7127,64.6885,64.7047,157314.0
2017-08-24 14:00:00,80.23,80.23,80.21,80.21,263578.0,64.7047,64.7047,64.6885,64.6885,263578.0
2017-08-24 15:00:00,80.22,80.23,80.21,80.23,168128.0,64.6966,64.7047,64.6885,64.7047,168128.0
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 10:00:00,80.22,80.27,80.21,80.24,123905.0,64.6966,64.7369,64.6885,64.7127,123905.0
2017-08-25 11:00:00,80.24,80.27,80.24,80.25,241002.0,64.7127,64.7369,64.7127,64.7208,241002.0
2017-08-25 12:00:00,80.26,80.26,80.25,80.26,74864.0,64.7289,64.7289,64.7208,64.7289,74864.0
2017-08-25 13:00:00,80.26,80.26,80.25,80.26,96125.0,64.7289,64.7289,64.7208,64.7289,96125.0
2017-08-25 14:00:00,80.26,80.27,80.24,80.27,208863.0,64.7289,64.7369,64.7127,64.7369,208863.0
2017-08-25 15:00:00,80.27,80.27,80.22,80.22,206331.0,64.7369,64.7369,64.6966,64.6966,206331.0
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 10:00:00,80.25,80.27,80.24,80.26,319445.0,64.7208,64.7369,64.7127,64.7289,319445.0
2017-08-28 11:00:00,80.26,80.26,80.24,80.25,64863.0,64.7289,64.7289,64.7127,64.7208,64863.0
2017-08-28 12:00:00,80.26,80.26,80.24,80.24,67014.0,64.7289,64.7289,64.7127,64.7127,67014.0
2017-08-28 13:00:00,80.25,80.26,80.24,80.26,112762.0,64.7208,64.7289,64.7127,64.7289,112762.0
2017-08-28 14:00:00,80.26,80.27,80.25,80.26,133455.0,64.7289,64.7369,64.7208,64.7289,133455.0
2017-08-28 15:00:00,80.25,80.29,80.25,80.29,219068.0,64.7208,64.7531,64.7208,64.7531,219068.0
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 10:00:00,80.37,80.38,80.35,80.37,125778.0,64.8176,64.8256,64.8014,64.8176,125778.0
2017-08-29 11:00:00,80.36,80.37,80.32,80.34,100210.0,64.8095,64.8176,64.7772,64.7934,100210.0
2017-08-29 12:00:00,80.33,80.34,80.32,80.33,70789.0,64.7853,64.7934,64.7772,64.7853,70789.0
2017-08-29 13:00:00,80.33,80.35,80.32,80.34,92130.0,64.7853,64.8014,64.7772,64.7934,92130.0
2017-08-29 14:00:00,80.34,80.34,80.31,80.34,322536.0,64.7934,64.7934,64.7692,64.7934,322536.0
2017-08-29 15:00:00,80.34,80.34,80.33,80.34,139776.0,64.7934,64.7934,64.7853,64.7934,139776.0
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 10:00:00,80.32,80.33,80.3,80.33,202173.0,64.7772,64.7853,64.7611,64.7853,202173.0
2017-08-30 11:00:00,80.32,80.33,80.31,80.33,172257.0,64.7772,64.7853,64.7692,64.7853,172257.0
2017-08-30 12:00:00,80.32,80.33,80.32,80.33,89096.0,64.7772,64.7853,64.7772,64.7853,89096.0
2017-08-30 13:00:00,80.33,80.33,80.3,80.31,262113.0,64.7853,64.7853,64.7611,64.7692,262113.0
2017-08-30 14:00:00,80.32,80.32,80.3,80.31,384146.0,64.7772,64.7772,64.7611,64.7692,384146.0
2017-08-30 15:00:00,80.32,80.32,80.3,80.32,428587.0,64.7772,64.7772,64.7611,64.7772,428587.0
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 10:00:00,80.37,80.37,80.34,80.35,159667.0,64.8176,64.8176,64.7934,64.8014,159667.0
2017-08-31 11:00:00,80.35,80.35,80.33,80.34,131141.0,64.8014,64.8014,64.7853,64.7934,131141.0
2017-08-31 12:00:00,80.35,80.35,80.34,80.34,54550.0,64.8014,64.8014,64.7934,64.7934,54550.0
2017-08-31 13:00:00,80.34,80.36,80.33,80.34,197681.0,64.7934,64.8095,64.7853,64.7934,197681.0
2017-08-31 14:00:00,80.34,80.37,80.33,80.37,143793.0,64.7934,64.8176,64.7853,64.8176,143793.0
2017-08-31 15:00:00,80.37,80.38,80.36,80.37,170774.0,64.8176,64.8256,64.8095,64.8176,170774.0
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 10:00:00,80.18,80.18,80.12,80.15,182988.0,64.7862,64.7862,64.7377,64.7619,182988.0
2017-09-01 11:00:00,80.16,80.17,80.15,80.16,140964.0,64.77,64.7781,64.7619,64.77,140964.0
2017-09-01 12:00:00,80.17,80.17,80.16,80.16,111704.0,64.7781,64.7781,64.77,64.77,111704.0
2017-09-01 13:00:00,80.17,80.17,80.13,80.13,163320.0,64.7781,64.7781,64.7458,64.7458,163320.0
2017-09-01 14:00:00,80.13,80.17,80.13,80.14,153874.0,64.7458,64.7781,64.7458,64.7539,153874.0
2017-09-01 15:00:00,80.15,80.15,80.12,80.13,263270.0,64.7619,64.7619,64.7377,64.7458,263270.0
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 10:00:00,80.24,80.26,80.23,80.26,96580.0,64.8347,64.8508,64.8266,64.8508,96580.0
2017-09-05 11:00:00,80.26,80.29,80.24,80.28,261538.0,64.8508,64.8751,64.8347,64.867,261538.0
2017-09-05 12:00:00,80.28,80.28,80.25,80.25,82064.0,64.867,64.867,64.8427,64.8427,82064.0
2017-09-05 13:00:00,80.26,80.3,80.25,80.28,170545.0,64.8508,64.8831,64.8427,64.867,170545.0
2017-09-05 14:00:00,80.29,80.3,80.26,80.26,186819.0,64.8751,64.8831,64.8508,64.8508,186819.0
2017-09-05 15:00:00,80.27,80.28,80.25,80.26,231964.0,64.8589,64.867,64.8427,64.8508,231964.0
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 10:00:00,80.29,80.29,80.26,80.28,93688.0,64.8751,64.8751,64.8508,64.867,93688.0
2017-09-06 11:00:00,80.28,80.3,80.27,80.3,93195.0,64.867,64.8831,64.8589,64.8831,93195.0
2017-09-06 12:00:00,80.3,80.3,80.27,80.27,86809.0,64.8831,64.8831,64.8589,64.8589,86809.0
2017-09-06 13:00:00,80.27,80.28,80.22,80.24,145758.0,64.8589,64.867,64.8185,64.8347,145758.0
2017-09-06 14:00:00,80.24,80.26,80.22,80.23,465434.0,64.8347,64.8508,64.8185,64.8266,465434.0
2017-09-06 15:00:00,80.23,80.24,80.2,80.2,418671.0,64.8266,64.8347,64.8023,64.8023,418671.0
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 10:00:00,80.32,80.37,80.31,80.36,123988.0,64.8993,64.9397,64.8912,64.9316,123988.0
2017-09-07 11:00:00,80.37,80.37,80.34,80.34,96438.0,64.9397,64.9397,64.9155,64.9155,96438.0
2017-09-07 12:00:00,80.34,80.35,80.3,80.3,189417.0,64.9155,64.9235,64.8831,64.8831,189417.0
2017-09-07 13:00:00,80.3,80.32,80.29,80.32,124761.0,64.8831,64.8993,64.8751,64.8993,124761.0
2017-09-07 14:00:00,80.32,80.32,80.31,80.32,140709.0,64.8993,64.8993,64.8912,64.8993,140709.0
2017-09-07 15:00:00,80.31,80.35,80.3,80.31,148706.0,64.8912,64.9235,64.8831,64.8912,148706.0
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 10:00:00,80.3,80.32,80.3,80.31,145170.0,64.8831,64.8993,64.8831,64.8912,145170.0
2017-09-08 11:00:00,80.3,80.31,80.29,80.31,272816.0,64.8831,64.8912,64.8751,64.8912,272816.0
2017-09-08 12:00:00,80.31,80.31,80.3,80.31,123338.0,64.8912,64.8912,64.8831,64.8912,123338.0
2017-09-08 13:00:00,80.3,80.32,80.3,80.31,333544.0,64.8831,64.8993,64.8831,64.8912,333544.0
2017-09-08 14:00:00,80.3,80.32,80.3,80.31,163855.0,64.8831,64.8993,64.8831,64.8912,163855.0
2017-09-08 15:00:00,80.31,80.32,80.3,80.3,131878.0,64.8912,64.8993,64.8831,64.8831,131878.0
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 10:00:00,80.23,80.26,80.22,80.25,119808.0,64.8266,64.8508,64.8185,64.8427,119808.0
2017-09-11 11:00:00,80.25,80.25,80.23,80.23,80060.0,64.8427,64.8427,64.8266,64.8266,80060.0
2017-09-11 12:00:00,80.24,80.25,80.23,80.25,80165.0,64.8347,64.8427,64.8266,64.8427,80165.0
2017-09-11 13:00:00,80.25,80.25,80.22,80.23,57241.0,64.8427,64.8427,64.8185,64.8266,57241.0
2017-09-11 14:00:00,80.23,80.28,80.21,80.26,391211.0,64.8266,64.867,64.8104,64.8508,391211.0
2017-09-11 15:00:00,80.25,80.26,80.21,80.22,139506.0,64.8427,64.8508,64.8104,64.8185,139506.0
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 10:00:00,80.19,80.19,80.17,80.17,79237.0,64.7943,64.7943,64.7781,64.7781,79237.0
2017-09-12 11:00:00,80.17,80.18,80.16,80.17,58626.0,64.7781,64.7862,64.77,64.7781,58626.0
2017-09-12 12:00:00,80.18,80.18,80.16,80.17,70657.0,64.7862,64.7862,64.77,64.7781,70657.0
2017-09-12 13:00:00,80.17,80.17,80.16,80.17,70114.0,64.7781,64.7781,64.77,64.7781,70114.0
2017-09-12 14:00:00,80.17,80.18,80.16,80.17,99834.0,64.7781,64.7862,64.77,64.7781,99834.0
2017-09-12 15:00:00,80.18,80.19,80.17,80.19,150715.0,64.7862,64.7943,64.7781,64.7943,150715.0
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 10:00:00,80.16,80.17,80.14,80.15,1017335.0,64.77,64.7781,64.7539,64.7619,1017335.0
2017-09-13 11:00:00,80.14,80.16,80.14,80.16,134593.0,64.7539,64.77,64.7539,64.77,134593.0
2017-09-13 12:00:00,80.16,80.16,80.14,80.15,68621.0,64.77,64.77,64.7539,64.7619,68621.0
2017-09-13 13:00:00,80.15,80.17,80.14,80.17,150626.0,64.7619,64.7781,64.7539,64.7781,150626.0
2017-09-13 14:00:00,80.17,80.17,80.14,80.16,200684.0,64.7781,64.7781,64.7539,64.77,200684.0
2017-09-13 15:00:00,80.15,80.16,80.14,80.16,286023.0,64.7619,64.77,64.7539,64.77,286023.0
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 10:00:00,80.11,80.13,80.1,80.12,151332.0,64.7296,64.7458,64.7215,64.7377,151332.0
2017-09-14 11:00:00,80.11,80.13,80.1,80.13,152040.0,64.7296,64.7458,64.7215,64.7458,152040.0
2017-09-14 12:00:00,80.13,80.13,80.1,80.11,74674.0,64.7458,64.7458,64.7215,64.7296,74674.0
2017-09-14 13:00:00,80.11,80.11,80.09,80.11,67470.0,64.7296,64.7296,64.7135,64.7296,67470.0
2017-09-14 14:00:00,80.1,80.13,80.1,80.12,89897.0,64.7215,64.7458,64.7215,64.7377,89897.0
2017-09-14 15:00:00,80.12,80.13,80.11,80.13,175487.0,64.7377,64.7458,64.7296,64.7458,175487.0
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 10:00:00,80.11,80.12,80.08,80.09,245559.0,64.7296,64.7377,64.7054,64.7135,245559.0
2017-09-15 11:00:00,80.09,80.1,80.08,80.1,92694.0,64.7135,64.7215,64.7054,64.7215,92694.0
2017-09-15 12:00:00,80.1,80.11,80.09,80.11,109818.0,64.7215,64.7296,64.7135,64.7296,109818.0
2017-09-15 13:00:00,80.11,80.11,80.09,80.1,136226.0,64.7296,64.7296,64.7135,64.7215,136226.0
2017-09-15 14:00:00,80.09,80.1,80.09,80.1,95038.0,64.7135,64.7215,64.7135,64.7215,95038.0
2017-09-15 15:00:00,80.1,80.11,80.09,80.11,149243.0,64.7215,64.7296,64.7135,64.7296,149243.0
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 10:00:00,80.1,80.1,80.06,80.07,165557.0,64.7215,64.7215,64.6892,64.6973,165557.0
2017-09-18 11:00:00,80.06,80.09,80.06,80.07,122465.0,64.6892,64.7135,64.6892,64.6973,122465.0
2017-09-18 12:00:00,80.07,80.09,80.07,80.08,130636.0,64.6973,64.7135,64.6973,64.7054,130636.0
2017-09-18 13:00:00,80.08,80.09,80.07,80.08,105213.0,64.7054,64.7135,64.6973,64.7054,105213.0
2017-09-18 14:00:00,80.08,80.09,80.07,80.08,231839.0,64.7054,64.7135,64.6973,64.7054,231839.0
2017-09-18 15:00:00,80.09,80.1,80.08,80.09,301451.0,64.7135,64.7215,64.7054,64.7135,301451.0
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 10:00:00,80.1,80.11,80.1,80.11,199740.0,64.7215,64.7296,64.7215,64.7296,199740.0
2017-09-19 11:00:00,80.1,80.11,80.09,80.09,81890.0,64.7215,64.7296,64.7135,64.7135,81890.0
2017-09-19 12:00:00,80.09,80.1,80.08,80.08,96049.0,64.7135,64.7215,64.7054,64.7054,96049.0
2017-09-19 13:00:00,80.09,80.09,80.08,80.08,83682.0,64.7135,64.7135,64.7054,64.7054,83682.0
2017-09-19 14:00:00,80.08,80.09,80.08,80.09,97757.0,64.7054,64.7135,64.7054,64.7135,97757.0
2017-09-19 15:00:00,80.09,80.1,80.07,80.09,712042.0,64.7135,64.7215,64.6973,64.7135,712042.0
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 10:00:00,80.1,80.11,80.1,80.1,58677.0,64.7215,64.7296,64.7215,64.7215,58677.0
2017-09-20 11:00:00,80.1,80.11,80.08,80.1,413298.0,64.7215,64.7296,64.7054,64.7215,413298.0
2017-09-20 12:00:00,80.09,80.12,80.09,80.12,129235.0,64.7135,64.7377,64.7135,64.7377,129235.0
2017-09-20 13:00:00,80.11,80.15,80.11,80.14,102746.0,64.7296,64.7619,64.7296,64.7539,102746.0
2017-09-20 14:00:00,80.13,80.14,79.98,80.01,411345.0,64.7458,64.7539,64.6246,64.6488,411345.0
2017-09-20 15:00:00,80.0,80.02,79.99,80.0,286422.0,64.6407,64.6569,64.6327,64.6407,286422.0
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 10:00:00,80.07,80.07,80.05,80.06,61755.0,64.6973,64.6973,64.6811,64.6892,61755.0
2017-09-21 11:00:00,80.06,80.07,80.05,80.07,230667.0,64.6892,64.6973,64.6811,64.6973,230667.0
2017-09-21 12:00:00,80.07,80.07,80.05,80.05,73291.0,64.6973,64.6973,64.6811,64.6811,73291.0
2017-09-21 13:00:00,80.06,80.06,80.03,80.03,100532.0,64.6892,64.6892,64.665,64.665,100532.0
2017-09-21 14:00:00,80.04,80.04,80.02,80.03,97398.0,64.6731,64.6731,64.6569,64.665,97398.0
2017-09-21 15:00:00,80.03,80.03,79.99,79.99,213875.0,64.665,64.665,64.6327,64.6327,213875.0
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 10:00:00,80.09,80.09,80.05,80.05,89761.0,64.7135,64.7135,64.6811,64.6811,89761.0
2017-09-22 11:00:00,80.06,80.06,80.04,80.05,70390.0,64.6892,64.6892,64.6731,64.6811,70390.0
2017-09-22 12:00:00,80.05,80.06,80.04,80.04,60793.0,64.6811,64.6892,64.6731,64.6731,60793.0
2017-09-22 13:00:00,80.05,80.07,80.04,80.06,68135.0,64.6811,64.6973,64.6731,64.6892,68135.0
2017-09-22 14:00:00,80.06,80.07,80.04,80.06,108404.0,64.6892,64.6973,64.6731,64.6892,108404.0
2017-09-22 15:00:00,80.06,80.06,80.05,80.05,143117.0,64.6892,64.6892,64.6811,64.6811,143117.0
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 10:00:00,80.09,80.12,80.08,80.12,133915.0,64.7135,64.7377,64.7054,64.7377,133915.0
2017-09-25 11:00:00,80.12,80.16,80.11,80.14,206880.0,64.7377,64.77,64.7296,64.7539,206880.0
2017-09-25 12:00:00,80.14,80.15,80.13,80.15,100463.0,64.7539,64.7619,64.7458,64.7619,100463.0
2017-09-25 13:00:00,80.15,80.15,80.13,80.14,183502.0,64.7619,64.7619,64.7458,64.7539,183502.0
2017-09-25 14:00:00,80.14,80.14,80.11,80.12,258066.0,64.7539,64.7539,64.7296,64.7377,258066.0
2017-09-25 15:00:00,80.12,80.13,80.1,80.12,361329.0,64.7377,64.7458,64.7215,64.7377,361329.0
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 10:00:00,80.1,80.11,80.08,80.09,145073.0,64.7215,64.7296,64.7054,64.7135,145073.0
2017-09-26 11:00:00,80.08,80.12,80.08,80.12,102403.0,64.7054,64.7377,64.7054,64.7377,102403.0
2017-09-26 12:00:00,80.11,80.13,80.07,80.1,144072.0,64.7296,64.7458,64.6973,64.7215,144072.0
2017-09-26 13:00:00,80.1,80.13,80.09,80.13,96956.0,64.7215,64.7458,64.7135,64.7458,96956.0
2017-09-26 14:00:00,80.13,80.14,80.12,80.13,246108.0,64.7458,64.7539,64.7377,64.7458,246108.0
2017-09-26 15:00:00,80.13,80.14,80.1,80.11,256793.0,64.7458,64.7539,64.7215,64.7296,256793.0
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 10:00:00,80.05,80.06,80.04,80.06,84320.0,64.6811,64.6892,64.6731,64.6892,84320.0
2017-09-27 11:00:00,80.06,80.08,80.04,80.07,174344.0,64.6892,64.7054,64.6731,64.6973,174344.0
2017-09-27 12:00:00,80.07,80.08,80.06,80.08,72649.0,64.6973,64.7054,64.6892,64.7054,72649.0
2017-09-27 13:00:00,80.08,80.08,80.07,80.08,104523.0,64.7054,64.7054,64.6973,64.7054,104523.0
2017-09-27 14:00:00,80.08,80.09,80.06,80.07,306100.0,64.7054,64.7135,64.6892,64.6973,306100.0
2017-09-27 15:00:00,80.08,80.1,80.07,80.08,294362.0,64.7054,64.7215,64.6973,64.7054,294362.0
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 10:00:00,80.1,80.11,80.09,80.1,88968.0,64.7215,64.7296,64.7135,64.7215,88968.0
2017-09-28 11:00:00,80.09,80.12,80.09,80.12,104731.0,64.7135,64.7377,64.7135,64.7377,104731.0
2017-09-28 12:00:00,80.12,80.15,80.11,80.13,104078.0,64.7377,64.7619,64.7296,64.7458,104078.0
2017-09-28 13:00:00,80.13,80.16,80.13,80.16,109317.0,64.7458,64.77,64.7458,64.77,109317.0
2017-09-28 14:00:00,80.15,80.17,80.15,80.16,135078.0,64.7619,64.7781,64.7619,64.77,135078.0
2017-09-28 15:00:00,80.16,80.17,80.15,80.16,134455.0,64.77,64.7781,64.7619,64.77,134455.0
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 10:00:00,80.1,80.13,80.09,80.13,175310.0,64.7215,64.7458,64.7135,64.7458,175310.0
2017-09-29 11:00:00,80.13,80.16,80.12,80.16,244752.0,64.7458,64.77,64.7377,64.77,244752.0
2017-09-29 12:00:00,80.16,80.16,80.14,80.15,218184.0,64.77,64.77,64.7539,64.7619,218184.0
2017-09-29 13:00:00,80.15,80.17,80.14,80.15,264797.0,64.7619,64.7781,64.7539,64.7619,264797.0
2017-09-29 14:00:00,80.16,80.17,80.14,80.15,730160.0,64.77,64.7781,64.7539,64.7619,730160.0
2017-09-29 15:00:00,80.15,80.16,80.14,80.15,526157.0,64.7619,64.77,64.7539,64.7619,526157.0
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 10:00:00,79.99,80.01,79.96,80.0,190609.0,64.7555,64.7717,64.7312,64.7636,190609.0
2017-10-02 11:00:00,79.99,80.0,79.98,79.99,100374.0,64.7555,64.7636,64.7474,64.7555,100374.0
2017-10-02 12:00:00,80.0,80.01,79.99,80.01,283603.0,64.7636,64.7717,64.7555,64.7717,283603.0
2017-10-02 13:00:00,80.01,80.01,79.98,80.0,281765.0,64.7717,64.7717,64.7474,64.7636,281765.0
2017-10-02 14:00:00,80.0,80.0,79.99,79.99,267361.0,64.7636,64.7636,64.7555,64.7555,267361.0
2017-10-02 15:00:00,80.0,80.0,79.98,79.99,326293.0,64.7636,64.7636,64.7474,64.7555,326293.0
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 10:00:00,80.02,80.03,80.02,80.03,124794.0,64.7798,64.7879,64.7798,64.7879,124794.0
2017-10-03 11:00:00,80.03,80.04,80.02,80.02,144347.0,64.7879,64.796,64.7798,64.7798,144347.0
2017-10-03 12:00:00,80.03,80.05,80.02,80.05,150998.0,64.7879,64.804,64.7798,64.804,150998.0
2017-10-03 13:00:00,80.05,80.05,80.04,80.05,171776.0,64.804,64.804,64.796,64.804,171776.0
2017-10-03 14:00:00,80.04,80.05,80.0,80.01,284842.0,64.796,64.804,64.7636,64.7717,284842.0
2017-10-03 15:00:00,80.01,80.01,79.99,79.99,345675.0,64.7717,64.7717,64.7555,64.7555,345675.0
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 10:00:00,80.05,80.05,79.99,80.01,158441.0,64.804,64.804,64.7555,64.7717,158441.0
2017-10-04 11:00:00,80.01,80.01,79.99,80.0,81381.0,64.7717,64.7717,64.7555,64.7636,81381.0
2017-10-04 12:00:00,80.0,80.01,79.99,80.0,101878.0,64.7636,64.7717,64.7555,64.7636,101878.0
2017-10-04 13:00:00,80.0,80.02,80.0,80.02,257486.0,64.7636,64.7798,64.7636,64.7798,257486.0
2017-10-04 14:00:00,80.02,80.03,80.01,80.01,273599.0,64.7798,64.7879,64.7717,64.7717,273599.0
2017-10-04 15:00:00,80.01,80.04,80.01,80.03,153649.0,64.7717,64.796,64.7717,64.7879,153649.0
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 10:00:00,80.03,80.04,80.0,80.01,149317.0,64.7879,64.796,64.7636,64.7717,149317.0
2017-10-05 11:00:00,80.01,80.01,79.99,79.99,147401.0,64.7717,64.7717,64.7555,64.7555,147401.0
2017-10-05 12:00:00,80.0,80.0,79.98,80.0,134304.0,64.7636,64.7636,64.7474,64.7636,134304.0
2017-10-05 13:00:00,80.0,80.01,79.99,80.01,105602.0,64.7636,64.7717,64.7555,64.7717,105602.0
2017-10-05 14:00:00,80.0,80.02,80.0,80.02,149500.0,64.7636,64.7798,64.7636,64.7798,149500.0
2017-10-05 15:00:00,80.02,80.02,79.98,80.0,150295.0,64.7798,64.7798,64.7474,64.7636,150295.0
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 10:00:00,79.93,79.98,79.92,79.98,162959.0,64.7069,64.7474,64.6988,64.7474,162959.0
2017-10-06 11:00:00,79.98,80.0,79.97,80.0,106003.0,64.7474,64.7636,64.7393,64.7636,106003.0
2017-10-06 12:00:00,80.0,80.0,79.98,79.99,94152.0,64.7636,64.7636,64.7474,64.7555,94152.0
2017-10-06 13:00:00,79.98,79.99,79.98,79.99,89919.0,64.7474,64.7555,64.7474,64.7555,89919.0
2017-10-06 14:00:00,79.99,79.99,79.98,79.98,211375.0,64.7555,64.7555,64.7474,64.7474,211375.0
2017-10-06 15:00:00,79.98,79.99,79.98,79.98,139571.0,64.7474,64.7555,64.7474,64.7474,139571.0
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 10:00:00,80.0,80.01,80.0,80.0,90585.0,64.7636,64.7717,64.7636,64.7636,90585.0
2017-10-09 11:00:00,80.01,80.02,80.0,80.0,75989.0,64.7717,64.7798,64.7636,64.7636,75989.0
2017-10-09 12:00:00,80.01,80.01,79.99,80.01,207896.0,64.7717,64.7717,64.7555,64.7717,207896.0
2017-10-09 13:00:00,80.0,80.01,80.0,80.01,48478.0,64.7636,64.7717,64.7636,64.7717,48478.0
2017-10-09 14:00:00,80.01,80.03,80.0,80.03,97655.0,64.7717,64.7879,64.7636,64.7879,97655.0
2017-10-09 15:00:00,80.03,80.04,80.02,80.03,78196.0,64.7879,64.796,64.7798,64.7879,78196.0
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 10:00:00,80.03,80.04,80.02,80.04,230009.0,64.7879,64.796,64.7798,64.796,230009.0
2017-10-10 11:00:00,80.03,80.04,80.02,80.03,148573.0,64.7879,64.796,64.7798,64.7879,148573.0
2017-10-10 12:00:00,80.03,80.05,80.02,80.04,126812.0,64.7879,64.804,64.7798,64.796,126812.0
2017-10-10 13:00:00,80.05,80.05,80.01,80.02,223306.0,64.804,64.804,64.7717,64.7798,223306.0
2017-10-10 14:00:00,80.02,80.02,80.0,80.01,127504.0,64.7798,64.7798,64.7636,64.7717,127504.0
2017-10-10 15:00:00,80.01,80.04,80.01,80.03,289570.0,64.7717,64.796,64.7717,64.7879,289570.0
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 10:00:00,80.06,80.06,80.04,80.05,216912.0,64.8121,64.8121,64.796,64.804,216912.0
2017-10-11 11:00:00,80.05,80.05,80.04,80.04,99706.0,64.804,64.804,64.796,64.796,99706.0
2017-10-11 12:00:00,80.04,80.05,80.02,80.03,218658.0,64.796,64.804,64.7798,64.7879,218658.0
2017-10-11 13:00:00,80.03,80.03,80.02,80.03,132942.0,64.7879,64.7879,64.7798,64.7879,132942.0
2017-10-11 14:00:00,80.03,80.04,80.02,80.04,144715.0,64.7879,64.796,64.7798,64.796,144715.0
2017-10-11 15:00:00,80.04,80.04,80.01,80.02,181892.0,64.796,64.796,64.7717,64.7798,181892.0
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 10:00:00,80.05,80.05,80.03,80.05,159771.0,64.804,64.804,64.7879,64.804,159771.0
2017-10-12 11:00:00,80.05,80.05,80.03,80.04,187303.0,64.804,64.804,64.7879,64.796,187303.0
2017-10-12 12:00:00,80.03,80.04,80.02,80.04,152569.0,64.7879,64.796,64.7798,64.796,152569.0
2017-10-12 13:00:00,80.04,80.05,80.03,80.05,149306.0,64.796,64.804,64.7879,64.804,149306.0
2017-10-12 14:00:00,80.04,80.05,80.04,80.04,120051.0,64.796,64.804,64.796,64.796,120051.0
2017-10-12 15:00:00,80.04,80.05,80.03,80.05,159106.0,64.796,64.804,64.7879,64.804,159106.0
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 10:00:00,80.1,80.1,80.09,80.09,89482.0,64.8445,64.8445,64.8364,64.8364,89482.0
2017-10-13 11:00:00,80.1,80.11,80.09,80.11,102414.0,64.8445,64.8526,64.8364,64.8526,102414.0
2017-10-13 12:00:00,80.11,80.12,80.1,80.12,86046.0,64.8526,64.8607,64.8445,64.8607,86046.0
2017-10-13 13:00:00,80.11,80.13,80.1,80.13,141127.0,64.8526,64.8688,64.8445,64.8688,141127.0
2017-10-13 14:00:00,80.12,80.13,80.09,80.09,111628.0,64.8607,64.8688,64.8364,64.8364,111628.0
2017-10-13 15:00:00,80.1,80.1,80.07,80.08,201177.0,64.8445,64.8445,64.8202,64.8283,201177.0
2017-10-16 09:30:00,80.05,80.09,80.05,80.08,758323.0,64.804,64.8364,64.804,64.8283,758323.0
2017-10-16 10:00:00,80.08,80.09,80.06,80.08,136630.0,64.8283,64.8364,64.8121,64.8283,136630.0
2017-10-16 11:00:00,80.07,80.08,80.05,80.07,116838.0,64.8202,64.8283,64.804,64.8202,116838.0
2017-10-16 12:00:00,80.08,80.08,80.06,80.07,77368.0,64.8283,64.8283,64.8121,64.8202,77368.0
2017-10-16 13:00:00,80.08,80.08,80.04,80.05,106689.0,64.8283,64.8283,64.796,64.804,106689.0
2017-10-16 14:00:00,80.05,80.06,80.01,80.02,243991.0,64.804,64.8121,64.7717,64.7798,243991.0
2017-10-16 15:00:00,80.03,80.04,80.02,80.03,159952.0,64.7879,64.796,64.7798,64.7879,159952.0
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 10:00:00,80.01,80.03,80.0,80.03,76030.0,64.7717,64.7879,64.7636,64.7879,76030.0
2017-10-17 11:00:00,80.02,80.04,80.02,80.03,128359.0,64.7798,64.796,64.7798,64.7879,128359.0
2017-10-17 12:00:00,80.03,80.05,80.02,80.04,244667.0,64.7879,64.804,64.7798,64.796,244667.0
2017-10-17 13:00:00,80.03,80.04,80.01,80.02,266233.0,64.7879,64.796,64.7717,64.7798,266233.0
2017-10-17 14:00:00,80.02,80.04,80.01,80.03,81437.0,64.7798,64.796,64.7717,64.7879,81437.0
2017-10-17 15:00:00,80.03,80.03,80.0,80.01,319937.0,64.7879,64.7879,64.7636,64.7717,319937.0
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 10:00:00,79.98,80.0,79.98,80.0,118881.0,64.7474,64.7636,64.7474,64.7636,118881.0
2017-10-18 11:00:00,80.0,80.0,79.97,79.98,101639.0,64.7636,64.7636,64.7393,64.7474,101639.0
2017-10-18 12:00:00,79.99,80.0,79.98,80.0,119149.0,64.7555,64.7636,64.7474,64.7636,119149.0
2017-10-18 13:00:00,79.99,80.01,79.99,80.0,168056.0,64.7555,64.7717,64.7555,64.7636,168056.0
2017-10-18 14:00:00,80.0,80.0,79.99,80.0,159773.0,64.7636,64.7636,64.7555,64.7636,159773.0
2017-10-18 15:00:00,80.0,80.0,79.99,80.0,272510.0,64.7636,64.7636,64.7555,64.7636,272510.0
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 10:00:00,80.07,80.07,80.05,80.05,127972.0,64.8202,64.8202,64.804,64.804,127972.0
2017-10-19 11:00:00,80.05,80.06,80.04,80.05,99731.0,64.804,64.8121,64.796,64.804,99731.0
2017-10-19 12:00:00,80.04,80.05,80.03,80.04,69759.0,64.796,64.804,64.7879,64.796,69759.0
2017-10-19 13:00:00,80.03,80.04,80.02,80.03,110296.0,64.7879,64.796,64.7798,64.7879,110296.0
2017-10-19 14:00:00,80.02,80.04,80.0,80.03,101545.0,64.7798,64.796,64.7636,64.7879,101545.0
2017-10-19 15:00:00,80.03,80.06,79.99,80.03,326711.0,64.7879,64.8121,64.7555,64.7879,326711.0
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 10:00:00,79.98,79.98,79.96,79.98,111587.0,64.7474,64.7474,64.7312,64.7474,111587.0
2017-10-20 11:00:00,79.97,79.98,79.97,79.98,198148.0,64.7393,64.7474,64.7393,64.7474,198148.0
2017-10-20 12:00:00,79.98,80.0,79.97,79.99,140546.0,64.7474,64.7636,64.7393,64.7555,140546.0
2017-10-20 13:00:00,79.98,79.99,79.98,79.98,83756.0,64.7474,64.7555,64.7474,64.7474,83756.0
2017-10-20 14:00:00,79.99,80.0,79.98,80.0,103990.0,64.7555,64.7636,64.7474,64.7636,103990.0
2017-10-20 15:00:00,80.0,80.0,79.98,79.98,152537.0,64.7636,64.7636,64.7474,64.7474,152537.0
2017-10-23 09:30:00,80.0,80.03,80.0,80.02,102621.0,64.7636,64.7879,64.7636,64.7798,102621.0
2017-10-23 10:00:00,80.02,80.04,80.01,80.04,257623.0,64.7798,64.796,64.7717,64.796,257623.0
2017-10-23 11:00:00,80.04,80.04,80.02,80.04,94830.0,64.796,64.796,64.7798,64.796,94830.0
2017-10-23 12:00:00,80.04,80.04,80.02,80.03,126353.0,64.796,64.796,64.7798,64.7879,126353.0
2017-10-23 13:00:00,80.03,80.03,80.01,80.03,171696.0,64.7879,64.7879,64.7717,64.7879,171696.0
2017-10-23 14:00:00,80.03,80.03,80.01,80.03,155875.0,64.7879,64.7879,64.7717,64.7879,155875.0
2017-10-23 15:00:00,80.03,80.03,80.01,80.02,235013.0,64.7879,64.7879,64.7717,64.7798,235013.0
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 10:00:00,79.99,80.0,79.98,79.98,163415.0,64.7555,64.7636,64.7474,64.7474,163415.0
2017-10-24 11:00:00,79.99,79.99,79.98,79.98,113049.0,64.7555,64.7555,64.7474,64.7474,113049.0
2017-10-24 12:00:00,79.99,79.99,79.98,79.98,95914.0,64.7555,64.7555,64.7474,64.7474,95914.0
2017-10-24 13:00:00,79.98,80.0,79.98,79.98,131689.0,64.7474,64.7636,64.7474,64.7474,131689.0
2017-10-24 14:00:00,79.98,80.0,79.98,79.99,148058.0,64.7474,64.7636,64.7474,64.7555,148058.0
2017-10-24 15:00:00,80.0,80.0,79.95,79.97,338517.0,64.7636,64.7636,64.7231,64.7393,338517.0
2017-10-25 09:30:00,79.92,79.97,79.92,79.94,226667.0,64.6988,64.7393,64.6988,64.715,226667.0
2017-10-25 10:00:00,79.93,79.95,79.91,79.94,302734.0,64.7069,64.7231,64.6907,64.715,302734.0
2017-10-25 11:00:00,79.94,79.95,79.92,79.94,259632.0,64.715,64.7231,64.6988,64.715,259632.0
2017-10-25 12:00:00,79.94,79.96,79.93,79.95,211384.0,64.715,64.7312,64.7069,64.7231,211384.0
2017-10-25 13:00:00,79.95,79.96,79.93,79.94,90672.0,64.7231,64.7312,64.7069,64.715,90672.0
2017-10-25 14:00:00,79.93,79.95,79.93,79.95,108240.0,64.7069,64.7231,64.7069,64.7231,108240.0
2017-10-25 15:00:00,79.94,79.96,79.93,79.93,170438.0,64.715,64.7312,64.7069,64.7069,170438.0
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 10:00:00,79.95,79.95,79.94,79.95,86057.0,64.7231,64.7231,64.715,64.7231,86057.0
2017-10-26 11:00:00,79.95,79.96,79.92,79.95,159038.0,64.7231,64.7312,64.6988,64.7231,159038.0
2017-10-26 12:00:00,79.96,79.96,79.95,79.95,100786.0,64.7312,64.7312,64.7231,64.7231,100786.0
2017-10-26 13:00:00,79.95,79.96,79.91,79.91,125927.0,64.7231,64.7312,64.6907,64.6907,125927.0
2017-10-26 14:00:00,79.91,79.93,79.91,79.92,121822.0,64.6907,64.7069,64.6907,64.6988,121822.0
2017-10-26 15:00:00,79.92,79.92,79.88,79.89,447381.0,64.6988,64.6988,64.6664,64.6745,447381.0
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 10:00:00,79.92,79.98,79.91,79.97,125898.0,64.6988,64.7474,64.6907,64.7393,125898.0
2017-10-27 11:00:00,79.98,79.98,79.97,79.97,73580.0,64.7474,64.7474,64.7393,64.7393,73580.0
2017-10-27 12:00:00,79.97,79.98,79.95,79.95,77192.0,64.7393,64.7474,64.7231,64.7231,77192.0
2017-10-27 13:00:00,79.95,79.97,79.94,79.96,113049.0,64.7231,64.7393,64.715,64.7312,113049.0
2017-10-27 14:00:00,79.97,79.97,79.95,79.96,141206.0,64.7393,64.7393,64.7231,64.7312,141206.0
2017-10-27 15:00:00,79.97,80.0,79.96,79.99,201336.0,64.7393,64.7636,64.7312,64.7555,201336.0
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 10:00:00,80.03,80.03,80.01,80.02,71790.0,64.7879,64.7879,64.7717,64.7798,71790.0
2017-10-30 11:00:00,80.01,80.03,79.99,80.03,152920.0,64.7717,64.7879,64.7555,64.7879,152920.0
2017-10-30 12:00:00,80.02,80.05,80.02,80.04,94251.0,64.7798,64.804,64.7798,64.796,94251.0
2017-10-30 13:00:00,80.04,80.06,80.03,80.04,249076.0,64.796,64.8121,64.7879,64.796,249076.0
2017-10-30 14:00:00,80.03,80.04,80.03,80.04,99384.0,64.7879,64.796,64.7879,64.796,99384.0
2017-10-30 15:00:00,80.03,80.05,80.03,80.03,260751.0,64.7879,64.804,64.7879,64.7879,260751.0
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 10:00:00,80.04,80.05,80.03,80.04,72319.0,64.796,64.804,64.7879,64.796,72319.0
2017-10-31 11:00:00,80.04,80.04,80.03,80.04,405744.0,64.796,64.796,64.7879,64.796,405744.0
2017-10-31 12:00:00,80.04,80.04,80.01,80.04,122961.0,64.796,64.796,64.7717,64.796,122961.0
2017-10-31 13:00:00,80.04,80.04,80.03,80.04,87146.0,64.796,64.796,64.7879,64.796,87146.0
2017-10-31 14:00:00,80.03,80.04,80.02,80.04,257819.0,64.7879,64.796,64.7798,64.796,257819.0
2017-10-31 15:00:00,80.03,80.04,80.02,80.03,184017.0,64.7879,64.796,64.7798,64.7879,184017.0
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 10:00:00,79.84,79.86,79.82,79.86,219226.0,64.7579,64.7741,64.7417,64.7741,219226.0
2017-11-01 11:00:00,79.86,79.87,79.85,79.87,100561.0,64.7741,64.7823,64.766,64.7823,100561.0
2017-11-01 12:00:00,79.87,79.87,79.86,79.87,97903.0,64.7823,64.7823,64.7741,64.7823,97903.0
2017-11-01 13:00:00,79.87,79.89,79.86,79.88,167426.0,64.7823,64.7985,64.7741,64.7904,167426.0
2017-11-01 14:00:00,79.88,79.89,79.84,79.84,165794.0,64.7904,64.7985,64.7579,64.7579,165794.0
2017-11-01 15:00:00,79.84,79.86,79.82,79.83,289989.0,64.7579,64.7741,64.7417,64.7498,289989.0
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 10:00:00,79.87,79.9,79.86,79.86,156942.0,64.7823,64.8066,64.7741,64.7741,156942.0
2017-11-02 11:00:00,79.87,79.87,79.83,79.85,255040.0,64.7823,64.7823,64.7498,64.766,255040.0
2017-11-02 12:00:00,79.84,79.85,79.81,79.81,230521.0,64.7579,64.766,64.7336,64.7336,230521.0
2017-11-02 13:00:00,79.81,79.84,79.81,79.82,586254.0,64.7336,64.7579,64.7336,64.7417,586254.0
2017-11-02 14:00:00,79.83,79.83,79.79,79.81,307068.0,64.7498,64.7498,64.7174,64.7336,307068.0
2017-11-02 15:00:00,79.81,79.82,79.79,79.82,606508.0,64.7336,64.7417,64.7174,64.7417,606508.0
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 10:00:00,79.83,79.83,79.79,79.79,167136.0,64.7498,64.7498,64.7174,64.7174,167136.0
2017-11-03 11:00:00,79.8,79.8,79.79,79.8,125019.0,64.7255,64.7255,64.7174,64.7255,125019.0
2017-11-03 12:00:00,79.8,79.81,79.79,79.81,145631.0,64.7255,64.7336,64.7174,64.7336,145631.0
2017-11-03 13:00:00,79.81,79.82,79.8,79.81,152374.0,64.7336,64.7417,64.7255,64.7336,152374.0
2017-11-03 14:00:00,79.82,79.82,79.81,79.82,68939.0,64.7417,64.7417,64.7336,64.7417,68939.0
2017-11-03 15:00:00,79.82,79.83,79.8,79.81,184809.0,64.7417,64.7498,64.7255,64.7336,184809.0
2017-11-06 09:30:00,79.81,79.83,79.81,79.83,105790.0,64.7336,64.7498,64.7336,64.7498,105790.0
2017-11-06 10:00:00,79.83,79.83,79.82,79.82,112100.0,64.7498,64.7498,64.7417,64.7417,112100.0
2017-11-06 11:00:00,79.83,79.84,79.82,79.84,118627.0,64.7498,64.7579,64.7417,64.7579,118627.0
2017-11-06 12:00:00,79.83,79.84,79.82,79.83,40041.0,64.7498,64.7579,64.7417,64.7498,40041.0
2017-11-06 13:00:00,79.82,79.83,79.82,79.83,60703.0,64.7417,64.7498,64.7417,64.7498,60703.0
2017-11-06 14:00:00,79.83,79.84,79.82,79.84,138295.0,64.7498,64.7579,64.7417,64.7579,138295.0
2017-11-06 15:00:00,79.84,79.84,79.83,79.83,120476.0,64.7579,64.7579,64.7498,64.7498,120476.0
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 10:00:00,79.85,79.85,79.82,79.84,268244.0,64.766,64.766,64.7417,64.7579,268244.0
2017-11-07 11:00:00,79.84,79.84,79.83,79.84,98100.0,64.7579,64.7579,64.7498,64.7579,98100.0
2017-11-07 12:00:00,79.84,79.84,79.81,79.83,109462.0,64.7579,64.7579,64.7336,64.7498,109462.0
2017-11-07 13:00:00,79.83,79.84,79.83,79.84,71947.0,64.7498,64.7579,64.7498,64.7579,71947.0
2017-11-07 14:00:00,79.83,79.84,79.83,79.83,135328.0,64.7498,64.7579,64.7498,64.7498,135328.0
2017-11-07 15:00:00,79.84,79.84,79.82,79.83,155172.0,64.7579,64.7579,64.7417,64.7498,155172.0
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 10:00:00,79.81,79.82,79.81,79.81,78473.0,64.7336,64.7417,64.7336,64.7336,78473.0
2017-11-08 11:00:00,79.81,79.82,79.79,79.8,124073.0,64.7336,64.7417,64.7174,64.7255,124073.0
2017-11-08 12:00:00,79.8,79.81,79.79,79.8,92620.0,64.7255,64.7336,64.7174,64.7255,92620.0
2017-11-08 13:00:00,79.79,79.8,79.79,79.79,70795.0,64.7174,64.7255,64.7174,64.7174,70795.0
2017-11-08 14:00:00,79.8,79.8,79.79,79.8,183361.0,64.7255,64.7255,64.7174,64.7255,183361.0
2017-11-08 15:00:00,79.8,79.8,79.76,79.77,268489.0,64.7255,64.7255,64.693,64.7011,268489.0
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 10:00:00,79.75,79.75,79.74,79.74,81399.0,64.6849,64.6849,64.6768,64.6768,81399.0
2017-11-09 11:00:00,79.74,79.75,79.73,79.74,232690.0,64.6768,64.6849,64.6687,64.6768,232690.0
2017-11-09 12:00:00,79.75,79.75,79.74,79.75,145437.0,64.6849,64.6849,64.6768,64.6849,145437.0
2017-11-09 13:00:00,79.75,79.75,79.74,79.75,124940.0,64.6849,64.6849,64.6768,64.6849,124940.0
2017-11-09 14:00:00,79.75,79.75,79.73,79.74,778963.0,64.6849,64.6849,64.6687,64.6768,778963.0
2017-11-09 15:00:00,79.75,79.75,79.71,79.72,168011.0,64.6849,64.6849,64.6525,64.6606,168011.0
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 10:00:00,79.69,79.69,79.67,79.69,120074.0,64.6363,64.6363,64.62,64.6363,120074.0
2017-11-10 11:00:00,79.69,79.69,79.65,79.66,149436.0,64.6363,64.6363,64.6038,64.6119,149436.0
2017-11-10 12:00:00,79.66,79.66,79.65,79.66,139665.0,64.6119,64.6119,64.6038,64.6119,139665.0
2017-11-10 13:00:00,79.65,79.66,79.65,79.66,123568.0,64.6038,64.6119,64.6038,64.6119,123568.0
2017-11-10 14:00:00,79.66,79.66,79.64,79.65,134444.0,64.6119,64.6119,64.5957,64.6038,134444.0
2017-11-10 15:00:00,79.65,79.66,79.64,79.64,212429.0,64.6038,64.6119,64.5957,64.5957,212429.0
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 10:00:00,79.64,79.64,79.62,79.64,111795.0,64.5957,64.5957,64.5795,64.5957,111795.0
2017-11-13 11:00:00,79.64,79.64,79.62,79.63,112428.0,64.5957,64.5957,64.5795,64.5876,112428.0
2017-11-13 12:00:00,79.63,79.63,79.61,79.62,190082.0,64.5876,64.5876,64.5714,64.5795,190082.0
2017-11-13 13:00:00,79.62,79.62,79.61,79.62,75175.0,64.5795,64.5795,64.5714,64.5795,75175.0
2017-11-13 14:00:00,79.62,79.62,79.61,79.62,132024.0,64.5795,64.5795,64.5714,64.5795,132024.0
2017-11-13 15:00:00,79.61,79.63,79.61,79.62,304494.0,64.5714,64.5876,64.5714,64.5795,304494.0
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 10:00:00,79.6,79.63,79.6,79.62,882249.0,64.5633,64.5876,64.5633,64.5795,882249.0
2017-11-14 11:00:00,79.62,79.62,79.61,79.61,191288.0,64.5795,64.5795,64.5714,64.5714,191288.0
2017-11-14 12:00:00,79.61,79.62,79.59,79.62,218134.0,64.5714,64.5795,64.5551,64.5795,218134.0
2017-11-14 13:00:00,79.62,79.62,79.6,79.6,95709.0,64.5795,64.5795,64.5633,64.5633,95709.0
2017-11-14 14:00:00,79.6,79.62,79.6,79.61,141608.0,64.5633,64.5795,64.5633,64.5714,141608.0
2017-11-14 15:00:00,79.61,79.61,79.59,79.6,139982.0,64.5714,64.5714,64.5551,64.5633,139982.0
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 10:00:00,79.62,79.62,79.54,79.55,474160.0,64.5795,64.5795,64.5146,64.5227,474160.0
2017-11-15 11:00:00,79.56,79.57,79.54,79.56,212770.0,64.5308,64.5389,64.5146,64.5308,212770.0
2017-11-15 12:00:00,79.57,79.6,79.56,79.6,90303.0,64.5389,64.5633,64.5308,64.5633,90303.0
2017-11-15 13:00:00,79.59,79.61,79.59,79.61,104321.0,64.5551,64.5714,64.5551,64.5714,104321.0
2017-11-15 14:00:00,79.61,79.62,79.6,79.62,220453.0,64.5714,64.5795,64.5633,64.5795,220453.0
2017-11-15 15:00:00,79.62,79.63,79.59,79.61,230397.0,64.5795,64.5876,64.5551,64.5714,230397.0
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 10:00:00,79.62,79.62,79.61,79.61,80402.0,64.5795,64.5795,64.5714,64.5714,80402.0
2017-11-16 11:00:00,79.62,79.62,79.59,79.6,158035.0,64.5795,64.5795,64.5551,64.5633,158035.0
2017-11-16 12:00:00,79.6,79.61,79.6,79.61,77258.0,64.5633,64.5714,64.5633,64.5714,77258.0
2017-11-16 13:00:00,79.61,79.62,79.6,79.61,122431.0,64.5714,64.5795,64.5633,64.5714,122431.0
2017-11-16 14:00:00,79.62,79.63,79.61,79.63,163065.0,64.5795,64.5876,64.5714,64.5876,163065.0
2017-11-16 15:00:00,79.63,79.63,79.6,79.61,157840.0,64.5876,64.5876,64.5633,64.5714,157840.0
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 10:00:00,79.64,79.64,79.62,79.62,122848.0,64.5957,64.5957,64.5795,64.5795,122848.0
2017-11-17 11:00:00,79.63,79.65,79.62,79.65,91505.0,64.5876,64.6038,64.5795,64.6038,91505.0
2017-11-17 12:00:00,79.64,79.65,79.64,79.65,91411.0,64.5957,64.6038,64.5957,64.6038,91411.0
2017-11-17 13:00:00,79.65,79.66,79.64,79.66,197362.0,64.6038,64.6119,64.5957,64.6119,197362.0
2017-11-17 14:00:00,79.66,79.66,79.63,79.64,298922.0,64.6119,64.6119,64.5876,64.5957,298922.0
2017-11-17 15:00:00,79.63,79.64,79.63,79.64,224979.0,64.5876,64.5957,64.5876,64.5957,224979.0
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 10:00:00,79.62,79.62,79.59,79.59,121748.0,64.5795,64.5795,64.5551,64.5551,121748.0
2017-11-20 11:00:00,79.6,79.61,79.57,79.58,136374.0,64.5633,64.5714,64.5389,64.547,136374.0
2017-11-20 12:00:00,79.58,79.59,79.57,79.57,124216.0,64.547,64.5551,64.5389,64.5389,124216.0
2017-11-20 13:00:00,79.57,79.59,79.57,79.58,121139.0,64.5389,64.5551,64.5389,64.547,121139.0
2017-11-20 14:00:00,79.59,79.59,79.57,79.57,97605.0,64.5551,64.5551,64.5389,64.5389,97605.0
2017-11-20 15:00:00,79.58,79.58,79.56,79.56,190596.0,64.547,64.547,64.5308,64.5308,190596.0
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 10:00:00,79.61,79.61,79.58,79.59,108698.0,64.5714,64.5714,64.547,64.5551,108698.0
2017-11-21 11:00:00,79.59,79.59,79.57,79.57,127595.0,64.5551,64.5551,64.5389,64.5389,127595.0
2017-11-21 12:00:00,79.57,79.58,79.55,79.55,87906.0,64.5389,64.547,64.5227,64.5227,87906.0
2017-11-21 13:00:00,79.56,79.57,79.55,79.57,103678.0,64.5308,64.5389,64.5227,64.5389,103678.0
2017-11-21 14:00:00,79.57,79.58,79.56,79.58,723096.0,64.5389,64.547,64.5308,64.547,723096.0
2017-11-21 15:00:00,79.58,79.59,79.57,79.58,340932.0,64.547,64.5551,64.5389,64.547,340932.0
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 10:00:00,79.64,79.69,79.63,79.67,141054.0,64.5957,64.6363,64.5876,64.62,141054.0
2017-11-22 11:00:00,79.67,79.68,79.66,79.68,212357.0,64.62,64.6281,64.6119,64.6281,212357.0
2017-11-22 12:00:00,79.68,79.7,79.67,79.69,139033.0,64.6281,64.6444,64.62,64.6363,139033.0
2017-11-22 13:00:00,79.68,79.7,79.68,79.69,85655.0,64.6281,64.6444,64.6281,64.6363,85655.0
2017-11-22 14:00:00,79.69,79.73,79.68,79.71,233352.0,64.6363,64.6687,64.6281,64.6525,233352.0
2017-11-22 15:00:00,79.72,79.76,79.71,79.75,523687.0,64.6606,64.693,64.6525,64.6849,523687.0
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 10:00:00,79.7,79.71,79.65,79.65,87474.0,64.6444,64.6525,64.6038,64.6038,87474.0
2017-11-24 11:00:00,79.66,79.67,79.65,79.66,99242.0,64.6119,64.62,64.6038,64.6119,99242.0
2017-11-24 12:00:00,79.66,79.67,79.65,79.65,118376.0,64.6119,64.62,64.6038,64.6038,118376.0
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 10:00:00,79.66,79.66,79.62,79.62,409682.0,64.6119,64.6119,64.5795,64.5795,409682.0
2017-11-27 11:00:00,79.62,79.64,79.62,79.63,390678.0,64.5795,64.5957,64.5795,64.5876,390678.0
2017-11-27 12:00:00,79.63,79.63,79.62,79.62,448253.0,64.5876,64.5876,64.5795,64.5795,448253.0
2017-11-27 13:00:00,79.63,79.69,79.62,79.68,674562.0,64.5876,64.6363,64.5795,64.6281,674562.0
2017-11-27 14:00:00,79.67,79.68,79.67,79.68,148323.0,64.62,64.6281,64.62,64.6281,148323.0
2017-11-27 15:00:00,79.68,79.69,79.67,79.69,184261.0,64.6281,64.6363,64.62,64.6363,184261.0
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 10:00:00,79.73,79.73,79.7,79.73,529103.0,64.6687,64.6687,64.6444,64.6687,529103.0
2017-11-28 11:00:00,79.72,79.74,79.72,79.74,117392.0,64.6606,64.6768,64.6606,64.6768,117392.0
2017-11-28 12:00:00,79.74,79.74,79.73,79.73,159779.0,64.6768,64.6768,64.6687,64.6687,159779.0
2017-11-28 13:00:00,79.73,79.74,79.7,79.7,175060.0,64.6687,64.6768,64.6444,64.6444,175060.0
2017-11-28 14:00:00,79.71,79.71,79.69,79.7,180234.0,64.6525,64.6525,64.6363,64.6444,180234.0
2017-11-28 15:00:00,79.7,79.73,79.69,79.72,337667.0,64.6444,64.6687,64.6363,64.6606,337667.0
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 10:00:00,79.65,79.65,79.61,79.62,194793.0,64.6038,64.6038,64.5714,64.5795,194793.0
2017-11-29 11:00:00,79.62,79.63,79.61,79.62,356218.0,64.5795,64.5876,64.5714,64.5795,356218.0
2017-11-29 12:00:00,79.62,79.64,79.62,79.63,219211.0,64.5795,64.5957,64.5795,64.5876,219211.0
2017-11-29 13:00:00,79.64,79.65,79.63,79.64,135377.0,64.5957,64.6038,64.5876,64.5957,135377.0
2017-11-29 14:00:00,79.65,79.67,79.63,79.66,564273.0,64.6038,64.62,64.5876,64.6119,564273.0
2017-11-29 15:00:00,79.66,79.67,79.65,79.67,243646.0,64.6119,64.62,64.6038,64.62,243646.0
2017-11-30 09:30:00,79.65,79.69,79.65,79.69,140980.0,64.6038,64.6363,64.6038,64.6363,140980.0
2017-11-30 10:00:00,79.68,79.69,79.67,79.67,244810.0,64.6281,64.6363,64.62,64.62,244810.0
2017-11-30 11:00:00,79.67,79.69,79.66,79.68,416516.0,64.62,64.6363,64.6119,64.6281,416516.0
2017-11-30 12:00:00,79.67,79.68,79.65,79.66,285672.0,64.62,64.6281,64.6038,64.6119,285672.0
2017-11-30 13:00:00,79.66,79.66,79.62,79.63,353930.0,64.6119,64.6119,64.5795,64.5876,353930.0
2017-11-30 14:00:00,79.64,79.65,79.62,79.64,245958.0,64.5957,64.6038,64.5795,64.5957,245958.0
2017-11-30 15:00:00,79.63,79.65,79.63,79.63,310660.0,64.5876,64.6038,64.5876,64.5876,310660.0
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 10:00:00,79.47,79.48,79.43,79.44,123477.0,64.5818,64.59,64.5493,64.5575,123477.0
2017-12-01 11:00:00,79.44,79.58,79.43,79.55,529432.0,64.5575,64.6712,64.5493,64.6468,529432.0
2017-12-01 12:00:00,79.55,79.55,79.52,79.53,174471.0,64.6468,64.6468,64.6225,64.6306,174471.0
2017-12-01 13:00:00,79.53,79.54,79.47,79.49,578695.0,64.6306,64.6387,64.5818,64.5981,578695.0
2017-12-01 14:00:00,79.49,79.51,79.48,79.49,225929.0,64.5981,64.6143,64.59,64.5981,225929.0
2017-12-01 15:00:00,79.5,79.5,79.48,79.48,224287.0,64.6062,64.6062,64.59,64.59,224287.0
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 10:00:00,79.43,79.45,79.42,79.45,522537.0,64.5493,64.5656,64.5412,64.5656,522537.0
2017-12-04 11:00:00,79.45,79.45,79.42,79.44,158366.0,64.5656,64.5656,64.5412,64.5575,158366.0
2017-12-04 12:00:00,79.44,79.44,79.41,79.43,198835.0,64.5575,64.5575,64.5331,64.5493,198835.0
2017-12-04 13:00:00,79.43,79.44,79.42,79.44,118904.0,64.5493,64.5575,64.5412,64.5575,118904.0
2017-12-04 14:00:00,79.43,79.44,79.43,79.44,181192.0,64.5493,64.5575,64.5493,64.5575,181192.0
2017-12-04 15:00:00,79.44,79.44,79.43,79.44,238905.0,64.5575,64.5575,64.5493,64.5575,238905.0
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 10:00:00,79.42,79.44,79.41,79.42,507078.0,64.5412,64.5575,64.5331,64.5412,507078.0
2017-12-05 11:00:00,79.41,79.42,79.4,79.41,235118.0,64.5331,64.5412,64.5249,64.5331,235118.0
2017-12-05 12:00:00,79.41,79.43,79.41,79.42,212348.0,64.5331,64.5493,64.5331,64.5412,212348.0
2017-12-05 13:00:00,79.42,79.43,79.41,79.41,136271.0,64.5412,64.5493,64.5331,64.5331,136271.0
2017-12-05 14:00:00,79.41,79.43,79.41,79.42,210065.0,64.5331,64.5493,64.5331,64.5412,210065.0
2017-12-05 15:00:00,79.42,79.45,79.42,79.43,448727.0,64.5412,64.5656,64.5412,64.5493,448727.0
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 10:00:00,79.51,79.51,79.5,79.5,61447.0,64.6143,64.6143,64.6062,64.6062,61447.0
2017-12-06 11:00:00,79.51,79.51,79.49,79.49,110085.0,64.6143,64.6143,64.5981,64.5981,110085.0
2017-12-06 12:00:00,79.5,79.5,79.47,79.48,49573.0,64.6062,64.6062,64.5818,64.59,49573.0
2017-12-06 13:00:00,79.48,79.5,79.48,79.5,47620.0,64.59,64.6062,64.59,64.6062,47620.0
2017-12-06 14:00:00,79.49,79.5,79.46,79.47,3108836.0,64.5981,64.6062,64.5737,64.5818,3108836.0
2017-12-06 15:00:00,79.46,79.48,79.46,79.47,213076.0,64.5737,64.59,64.5737,64.5818,213076.0
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 10:00:00,79.48,79.5,79.47,79.49,169871.0,64.59,64.6062,64.5818,64.5981,169871.0
2017-12-07 11:00:00,79.48,79.51,79.48,79.51,127817.0,64.59,64.6143,64.59,64.6143,127817.0
2017-12-07 12:00:00,79.51,79.52,79.49,79.49,349307.0,64.6143,64.6225,64.5981,64.5981,349307.0
2017-12-07 13:00:00,79.5,79.51,79.49,79.5,94072.0,64.6062,64.6143,64.5981,64.6062,94072.0
2017-12-07 14:00:00,79.5,79.5,79.46,79.46,179447.0,64.6062,64.6062,64.5737,64.5737,179447.0
2017-12-07 15:00:00,79.47,79.5,79.46,79.5,184247.0,64.5818,64.6062,64.5737,64.6062,184247.0
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 10:00:00,79.5,79.5,79.46,79.47,200334.0,64.6062,64.6062,64.5737,64.5818,200334.0
2017-12-08 11:00:00,79.47,79.47,79.45,79.46,123623.0,64.5818,64.5818,64.5656,64.5737,123623.0
2017-12-08 12:00:00,79.47,79.47,79.45,79.46,90927.0,64.5818,64.5818,64.5656,64.5737,90927.0
2017-12-08 13:00:00,79.47,79.51,79.46,79.48,253535.0,64.5818,64.6143,64.5737,64.59,253535.0
2017-12-08 14:00:00,79.48,79.48,79.46,79.46,125865.0,64.59,64.59,64.5737,64.5737,125865.0
2017-12-08 15:00:00,79.47,79.48,79.46,79.48,189734.0,64.5818,64.59,64.5737,64.59,189734.0
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 10:00:00,79.47,79.49,79.47,79.48,74807.0,64.5818,64.5981,64.5818,64.59,74807.0
2017-12-11 11:00:00,79.48,79.49,79.46,79.48,111560.0,64.59,64.5981,64.5737,64.59,111560.0
2017-12-11 12:00:00,79.48,79.48,79.46,79.48,136666.0,64.59,64.59,64.5737,64.59,136666.0
2017-12-11 13:00:00,79.47,79.48,79.46,79.47,235134.0,64.5818,64.59,64.5737,64.5818,235134.0
2017-12-11 14:00:00,79.47,79.48,79.45,79.47,724527.0,64.5818,64.59,64.5656,64.5818,724527.0
2017-12-11 15:00:00,79.47,79.48,79.46,79.48,412474.0,64.5818,64.59,64.5737,64.59,412474.0
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 10:00:00,79.44,79.44,79.42,79.42,98920.0,64.5575,64.5575,64.5412,64.5412,98920.0
2017-12-12 11:00:00,79.42,79.43,79.42,79.42,92392.0,64.5412,64.5493,64.5412,64.5412,92392.0
2017-12-12 12:00:00,79.42,79.44,79.42,79.43,120462.0,64.5412,64.5575,64.5412,64.5493,120462.0
2017-12-12 13:00:00,79.43,79.46,79.42,79.44,619935.0,64.5493,64.5737,64.5412,64.5575,619935.0
2017-12-12 14:00:00,79.44,79.45,79.42,79.42,455531.0,64.5575,64.5656,64.5412,64.5412,455531.0
2017-12-12 15:00:00,79.42,79.43,79.41,79.42,368882.0,64.5412,64.5493,64.5331,64.5412,368882.0
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 10:00:00,79.44,79.46,79.43,79.45,115226.0,64.5575,64.5737,64.5493,64.5656,115226.0
2017-12-13 11:00:00,79.46,79.48,79.46,79.48,125823.0,64.5737,64.59,64.5737,64.59,125823.0
2017-12-13 12:00:00,79.47,79.48,79.45,79.47,120586.0,64.5818,64.59,64.5656,64.5818,120586.0
2017-12-13 13:00:00,79.47,79.49,79.47,79.48,87650.0,64.5818,64.5981,64.5818,64.59,87650.0
2017-12-13 14:00:00,79.47,79.54,79.46,79.54,154302.0,64.5818,64.6387,64.5737,64.6387,154302.0
2017-12-13 15:00:00,79.55,79.56,79.54,79.56,188161.0,64.6468,64.655,64.6387,64.655,188161.0
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 10:00:00,79.51,79.51,79.48,79.49,151244.0,64.6143,64.6143,64.59,64.5981,151244.0
2017-12-14 11:00:00,79.5,79.52,79.49,79.52,166204.0,64.6062,64.6225,64.5981,64.6225,166204.0
2017-12-14 12:00:00,79.52,79.52,79.49,79.52,219635.0,64.6225,64.6225,64.5981,64.6225,219635.0
2017-12-14 13:00:00,79.52,79.54,79.51,79.53,185872.0,64.6225,64.6387,64.6143,64.6306,185872.0
2017-12-14 14:00:00,79.53,79.53,79.52,79.53,113879.0,64.6306,64.6306,64.6225,64.6306,113879.0
2017-12-14 15:00:00,79.53,79.53,79.52,79.52,191271.0,64.6306,64.6306,64.6225,64.6225,191271.0
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 10:00:00,79.45,79.45,79.43,79.44,236982.0,64.5656,64.5656,64.5493,64.5575,236982.0
2017-12-15 11:00:00,79.44,79.45,79.43,79.44,199085.0,64.5575,64.5656,64.5493,64.5575,199085.0
2017-12-15 12:00:00,79.45,79.47,79.44,79.45,450195.0,64.5656,64.5818,64.5575,64.5656,450195.0
2017-12-15 13:00:00,79.45,79.46,79.44,79.45,265629.0,64.5656,64.5737,64.5575,64.5656,265629.0
2017-12-15 14:00:00,79.46,79.48,79.44,79.48,362349.0,64.5737,64.59,64.5575,64.59,362349.0
2017-12-15 15:00:00,79.48,79.49,79.46,79.48,292845.0,64.59,64.5981,64.5737,64.59,292845.0
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 10:00:00,79.48,79.5,79.48,79.48,313437.0,64.59,64.6062,64.59,64.59,313437.0
2017-12-18 11:00:00,79.48,79.5,79.48,79.49,318084.0,64.59,64.6062,64.59,64.5981,318084.0
2017-12-18 12:00:00,79.5,79.5,79.48,79.49,184495.0,64.6062,64.6062,64.59,64.5981,184495.0
2017-12-18 13:00:00,79.5,79.5,79.46,79.46,209599.0,64.6062,64.6062,64.5737,64.5737,209599.0
2017-12-18 14:00:00,79.47,79.47,79.43,79.44,618837.0,64.5818,64.5818,64.5493,64.5575,618837.0
2017-12-18 15:00:00,79.44,79.46,79.43,79.44,324084.0,64.5575,64.5737,64.5493,64.5575,324084.0
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 10:00:00,79.41,79.42,79.39,79.4,543290.0,64.5331,64.5412,64.5168,64.5249,543290.0
2017-12-19 11:00:00,79.4,79.41,79.39,79.4,350394.0,64.5249,64.5331,64.5168,64.5249,350394.0
2017-12-19 12:00:00,79.4,79.4,79.37,79.37,272866.0,64.5249,64.5249,64.5006,64.5006,272866.0
2017-12-19 13:00:00,79.37,79.4,79.37,79.39,99974.0,64.5006,64.5249,64.5006,64.5168,99974.0
2017-12-19 14:00:00,79.4,79.41,79.39,79.41,317067.0,64.5249,64.5331,64.5168,64.5331,317067.0
2017-12-19 15:00:00,79.41,79.42,79.38,79.42,265105.0,64.5331,64.5412,64.5087,64.5412,265105.0
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 10:00:00,79.4,79.4,79.38,79.39,259248.0,64.5249,64.5249,64.5087,64.5168,259248.0
2017-12-20 11:00:00,79.4,79.42,79.39,79.41,199420.0,64.5249,64.5412,64.5168,64.5331,199420.0
2017-12-20 12:00:00,79.41,79.44,79.41,79.44,245204.0,64.5331,64.5575,64.5331,64.5575,245204.0
2017-12-20 13:00:00,79.44,79.44,79.42,79.44,221471.0,64.5575,64.5575,64.5412,64.5575,221471.0
2017-12-20 14:00:00,79.44,79.44,79.41,79.42,259968.0,64.5575,64.5575,64.5331,64.5412,259968.0
2017-12-20 15:00:00,79.42,79.44,79.41,79.42,591973.0,64.5412,64.5575,64.5331,64.5412,591973.0
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 10:00:00,79.4,79.42,79.4,79.4,230726.0,64.5249,64.5412,64.5249,64.5249,230726.0
2017-12-21 11:00:00,79.41,79.43,79.4,79.41,203923.0,64.5331,64.5493,64.5249,64.5331,203923.0
2017-12-21 12:00:00,79.4,79.42,79.4,79.41,219220.0,64.5249,64.5412,64.5249,64.5331,219220.0
2017-12-21 13:00:00,79.41,79.44,79.4,79.42,186617.0,64.5331,64.5575,64.5249,64.5412,186617.0
2017-12-21 14:00:00,79.42,79.42,79.41,79.42,153448.0,64.5412,64.5412,64.5331,64.5412,153448.0
2017-12-21 15:00:00,79.41,79.42,79.35,79.37,771606.0,64.5331,64.5412,64.4843,64.5006,771606.0
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 10:00:00,79.36,79.37,79.35,79.36,199994.0,64.4924,64.5006,64.4843,64.4924,199994.0
2017-12-22 11:00:00,79.36,79.37,79.35,79.36,235577.0,64.4924,64.5006,64.4843,64.4924,235577.0
2017-12-22 12:00:00,79.35,79.36,79.35,79.36,86615.0,64.4843,64.4924,64.4843,64.4924,86615.0
2017-12-22 13:00:00,79.35,79.37,79.33,79.36,296520.0,64.4843,64.5006,64.4681,64.4924,296520.0
2017-12-22 14:00:00,79.35,79.37,79.35,79.35,124581.0,64.4843,64.5006,64.4843,64.4843,124581.0
2017-12-22 15:00:00,79.35,79.36,79.34,79.35,137748.0,64.4843,64.4924,64.4762,64.4843,137748.0
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 10:00:00,79.18,79.19,79.16,79.19,166057.0,64.487,64.4952,64.4707,64.4952,166057.0
2017-12-26 11:00:00,79.18,79.2,79.18,79.19,151764.0,64.487,64.5033,64.487,64.4952,151764.0
2017-12-26 12:00:00,79.18,79.2,79.16,79.19,610174.0,64.487,64.5033,64.4707,64.4952,610174.0
2017-12-26 13:00:00,79.19,79.19,79.16,79.17,147835.0,64.4952,64.4952,64.4707,64.4789,147835.0
2017-12-26 14:00:00,79.17,79.18,79.16,79.17,168234.0,64.4789,64.487,64.4707,64.4789,168234.0
2017-12-26 15:00:00,79.17,79.19,79.16,79.17,224598.0,64.4789,64.4952,64.4707,64.4789,224598.0
2017-12-27 09:30:00,79.25,79.25,79.2,79.24,215766.0,64.544,64.544,64.5033,64.5359,215766.0
2017-12-27 10:00:00,79.23,79.25,79.23,79.25,111730.0,64.5277,64.544,64.5277,64.544,111730.0
2017-12-27 11:00:00,79.25,79.27,79.24,79.26,216681.0,64.544,64.5603,64.5359,64.5522,216681.0
2017-12-27 12:00:00,79.26,79.27,79.25,79.27,151735.0,64.5522,64.5603,64.544,64.5603,151735.0
2017-12-27 13:00:00,79.26,79.28,79.25,79.28,142472.0,64.5522,64.5685,64.544,64.5685,142472.0
2017-12-27 14:00:00,79.27,79.28,79.23,79.27,287781.0,64.5603,64.5685,64.5277,64.5603,287781.0
2017-12-27 15:00:00,79.27,79.3,79.26,79.28,298465.0,64.5603,64.5847,64.5522,64.5685,298465.0
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 10:00:00,79.3,79.3,79.28,79.28,117545.0,64.5847,64.5847,64.5685,64.5685,117545.0
2017-12-28 11:00:00,79.28,79.31,79.28,79.29,278973.0,64.5685,64.5929,64.5685,64.5766,278973.0
2017-12-28 12:00:00,79.29,79.3,79.28,79.29,138037.0,64.5766,64.5847,64.5685,64.5766,138037.0
2017-12-28 13:00:00,79.29,79.3,79.26,79.26,211815.0,64.5766,64.5847,64.5522,64.5522,211815.0
2017-12-28 14:00:00,79.27,79.28,79.26,79.27,164900.0,64.5603,64.5685,64.5522,64.5603,164900.0
2017-12-28 15:00:00,79.28,79.31,79.27,79.27,660130.0,64.5685,64.5929,64.5603,64.5603,660130.0
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 10:00:00,79.29,79.3,79.28,79.29,206235.0,64.5766,64.5847,64.5685,64.5766,206235.0
2017-12-29 11:00:00,79.3,79.3,79.28,79.29,196581.0,64.5847,64.5847,64.5685,64.5766,196581.0
2017-12-29 12:00:00,79.29,79.29,79.28,79.29,157382.0,64.5766,64.5766,64.5685,64.5766,157382.0
2017-12-29 13:00:00,79.29,79.31,79.28,79.31,203121.0,64.5766,64.5929,64.5685,64.5929,203121.0
2017-12-29 14:00:00,79.31,79.34,79.29,79.32,250823.0,64.5929,64.6173,64.5766,64.601,250823.0
2017-12-29 15:00:00,79.31,79.31,79.29,79.31,233200.0,64.5929,64.5929,64.5766,64.5929,233200.0
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 10:00:00,79.28,79.3,79.24,79.24,281618.0,64.5685,64.5847,64.5359,64.5359,281618.0
2018-01-02 11:00:00,79.25,79.25,79.22,79.23,133402.0,64.544,64.544,64.5196,64.5277,133402.0
2018-01-02 12:00:00,79.23,79.24,79.21,79.22,206595.0,64.5277,64.5359,64.5114,64.5196,206595.0
2018-01-02 13:00:00,79.22,79.22,79.2,79.22,161228.0,64.5196,64.5196,64.5033,64.5196,161228.0
2018-01-02 14:00:00,79.22,79.23,79.21,79.23,254562.0,64.5196,64.5277,64.5114,64.5277,254562.0
2018-01-02 15:00:00,79.22,79.27,79.22,79.26,454227.0,64.5196,64.5603,64.5196,64.5522,454227.0
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 10:00:00,79.31,79.32,79.28,79.28,285958.0,64.5929,64.601,64.5685,64.5685,285958.0
2018-01-03 11:00:00,79.29,79.32,79.28,79.31,169897.0,64.5766,64.601,64.5685,64.5929,169897.0
2018-01-03 12:00:00,79.31,79.32,79.31,79.32,153921.0,64.5929,64.601,64.5929,64.601,153921.0
2018-01-03 13:00:00,79.31,79.32,79.3,79.31,155343.0,64.5929,64.601,64.5847,64.5929,155343.0
2018-01-03 14:00:00,79.3,79.31,79.27,79.28,120303.0,64.5847,64.5929,64.5603,64.5685,120303.0
2018-01-03 15:00:00,79.28,79.3,79.27,79.28,233603.0,64.5685,64.5847,64.5603,64.5685,233603.0
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 10:00:00,79.23,79.23,79.22,79.23,152392.0,64.5277,64.5277,64.5196,64.5277,152392.0
2018-01-04 11:00:00,79.23,79.25,79.21,79.23,201382.0,64.5277,64.544,64.5114,64.5277,201382.0
2018-01-04 12:00:00,79.24,79.26,79.23,79.26,179868.0,64.5359,64.5522,64.5277,64.5522,179868.0
2018-01-04 13:00:00,79.26,79.28,79.25,79.27,265148.0,64.5522,64.5685,64.544,64.5603,265148.0
2018-01-04 14:00:00,79.27,79.27,79.25,79.25,194562.0,64.5603,64.5603,64.544,64.544,194562.0
2018-01-04 15:00:00,79.26,79.26,79.24,79.24,243388.0,64.5522,64.5522,64.5359,64.5359,243388.0
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 10:00:00,79.26,79.28,79.23,79.24,198806.0,64.5522,64.5685,64.5277,64.5359,198806.0
2018-01-05 11:00:00,79.23,79.26,79.23,79.25,493812.0,64.5277,64.5522,64.5277,64.544,493812.0
2018-01-05 12:00:00,79.25,79.26,79.19,79.25,300549.0,64.544,64.5522,64.4952,64.544,300549.0
2018-01-05 13:00:00,79.26,79.26,79.24,79.26,243391.0,64.5522,64.5522,64.5359,64.5522,243391.0
2018-01-05 14:00:00,79.26,79.26,79.24,79.25,389815.0,64.5522,64.5522,64.5359,64.544,389815.0
2018-01-05 15:00:00,79.26,79.27,79.23,79.24,437508.0,64.5522,64.5603,64.5277,64.5359,437508.0
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 10:00:00,79.27,79.27,79.25,79.26,152278.0,64.5603,64.5603,64.544,64.5522,152278.0
2018-01-08 11:00:00,79.25,79.26,79.23,79.24,196440.0,64.544,64.5522,64.5277,64.5359,196440.0
2018-01-08 12:00:00,79.25,79.28,79.24,79.28,194827.0,64.544,64.5685,64.5359,64.5685,194827.0
2018-01-08 13:00:00,79.28,79.28,79.26,79.26,179269.0,64.5685,64.5685,64.5522,64.5522,179269.0
2018-01-08 14:00:00,79.27,79.28,79.26,79.27,180784.0,64.5603,64.5685,64.5522,64.5603,180784.0
2018-01-08 15:00:00,79.27,79.28,79.26,79.28,274669.0,64.5603,64.5685,64.5522,64.5685,274669.0
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 10:00:00,79.25,79.27,79.24,79.26,147959.0,64.544,64.5603,64.5359,64.5522,147959.0
2018-01-09 11:00:00,79.26,79.26,79.25,79.26,185970.0,64.5522,64.5522,64.544,64.5522,185970.0
2018-01-09 12:00:00,79.25,79.26,79.25,79.26,158809.0,64.544,64.5522,64.544,64.5522,158809.0
2018-01-09 13:00:00,79.25,79.27,79.25,79.26,184786.0,64.544,64.5603,64.544,64.5522,184786.0
2018-01-09 14:00:00,79.27,79.28,79.24,79.24,469973.0,64.5603,64.5685,64.5359,64.5359,469973.0
2018-01-09 15:00:00,79.25,79.26,79.24,79.25,282578.0,64.544,64.5522,64.5359,64.544,282578.0
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 10:00:00,79.22,79.24,79.21,79.22,318319.0,64.5196,64.5359,64.5114,64.5196,318319.0
2018-01-10 11:00:00,79.22,79.24,79.21,79.23,180517.0,64.5196,64.5359,64.5114,64.5277,180517.0
2018-01-10 12:00:00,79.24,79.24,79.21,79.24,480500.0,64.5359,64.5359,64.5114,64.5359,480500.0
2018-01-10 13:00:00,79.23,79.25,79.23,79.24,134531.0,64.5277,64.544,64.5277,64.5359,134531.0
2018-01-10 14:00:00,79.25,79.27,79.23,79.27,564478.0,64.544,64.5603,64.5277,64.5603,564478.0
2018-01-10 15:00:00,79.27,79.28,79.25,79.27,465141.0,64.5603,64.5685,64.544,64.5603,465141.0
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 10:00:00,79.25,79.27,79.25,79.26,150823.0,64.544,64.5603,64.544,64.5522,150823.0
2018-01-11 11:00:00,79.25,79.27,79.24,79.27,186128.0,64.544,64.5603,64.5359,64.5603,186128.0
2018-01-11 12:00:00,79.27,79.27,79.26,79.27,144489.0,64.5603,64.5603,64.5522,64.5603,144489.0
2018-01-11 13:00:00,79.27,79.3,79.26,79.28,175067.0,64.5603,64.5847,64.5522,64.5685,175067.0
2018-01-11 14:00:00,79.28,79.29,79.27,79.28,200075.0,64.5685,64.5766,64.5603,64.5685,200075.0
2018-01-11 15:00:00,79.28,79.29,79.26,79.27,364207.0,64.5685,64.5766,64.5522,64.5603,364207.0
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 10:00:00,79.21,79.24,79.2,79.23,144869.0,64.5114,64.5359,64.5033,64.5277,144869.0
2018-01-12 11:00:00,79.23,79.24,79.22,79.23,182146.0,64.5277,64.5359,64.5196,64.5277,182146.0
2018-01-12 12:00:00,79.23,79.25,79.23,79.23,376592.0,64.5277,64.544,64.5277,64.5277,376592.0
2018-01-12 13:00:00,79.24,79.26,79.23,79.26,183321.0,64.5359,64.5522,64.5277,64.5522,183321.0
2018-01-12 14:00:00,79.26,79.27,79.25,79.27,131260.0,64.5522,64.5603,64.544,64.5603,131260.0
2018-01-12 15:00:00,79.26,79.27,79.26,79.27,254418.0,64.5522,64.5603,64.5522,64.5603,254418.0
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 10:00:00,79.24,79.25,79.23,79.24,487222.0,64.5359,64.544,64.5277,64.5359,487222.0
2018-01-16 11:00:00,79.24,79.24,79.22,79.22,139928.0,64.5359,64.5359,64.5196,64.5196,139928.0
2018-01-16 12:00:00,79.22,79.23,79.21,79.22,167397.0,64.5196,64.5277,64.5114,64.5196,167397.0
2018-01-16 13:00:00,79.22,79.22,79.19,79.2,559643.0,64.5196,64.5196,64.4952,64.5033,559643.0
2018-01-16 14:00:00,79.21,79.22,79.2,79.2,281094.0,64.5114,64.5196,64.5033,64.5033,281094.0
2018-01-16 15:00:00,79.2,79.22,79.19,79.2,404062.0,64.5033,64.5196,64.4952,64.5033,404062.0
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 10:00:00,79.19,79.2,79.18,79.18,191114.0,64.4952,64.5033,64.487,64.487,191114.0
2018-01-17 11:00:00,79.19,79.19,79.16,79.16,246686.0,64.4952,64.4952,64.4707,64.4707,246686.0
2018-01-17 12:00:00,79.17,79.18,79.16,79.17,138097.0,64.4789,64.487,64.4707,64.4789,138097.0
2018-01-17 13:00:00,79.18,79.19,79.17,79.18,106097.0,64.487,64.4952,64.4789,64.487,106097.0
2018-01-17 14:00:00,79.19,79.19,79.15,79.15,325600.0,64.4952,64.4952,64.4626,64.4626,325600.0
2018-01-17 15:00:00,79.16,79.16,79.15,79.16,299029.0,64.4707,64.4707,64.4626,64.4707,299029.0
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 10:00:00,79.11,79.12,79.08,79.09,183673.0,64.43,64.4381,64.4056,64.4137,183673.0
2018-01-18 11:00:00,79.09,79.11,79.09,79.1,337943.0,64.4137,64.43,64.4137,64.4219,337943.0
2018-01-18 12:00:00,79.09,79.11,79.09,79.11,144694.0,64.4137,64.43,64.4137,64.43,144694.0
2018-01-18 13:00:00,79.1,79.11,79.09,79.1,278311.0,64.4219,64.43,64.4137,64.4219,278311.0
2018-01-18 14:00:00,79.09,79.11,79.09,79.09,194545.0,64.4137,64.43,64.4137,64.4137,194545.0
2018-01-18 15:00:00,79.09,79.1,79.08,79.08,193894.0,64.4137,64.4219,64.4056,64.4056,193894.0
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 10:00:00,79.06,79.07,79.06,79.06,140442.0,64.3893,64.3974,64.3893,64.3893,140442.0
2018-01-19 11:00:00,79.06,79.08,79.06,79.07,214200.0,64.3893,64.4056,64.3893,64.3974,214200.0
2018-01-19 12:00:00,79.07,79.07,79.06,79.06,141139.0,64.3974,64.3974,64.3893,64.3893,141139.0
2018-01-19 13:00:00,79.06,79.08,79.06,79.07,176536.0,64.3893,64.4056,64.3893,64.3974,176536.0
2018-01-19 14:00:00,79.08,79.09,79.07,79.07,210529.0,64.4056,64.4137,64.3974,64.3974,210529.0
2018-01-19 15:00:00,79.08,79.08,79.03,79.05,457513.0,64.4056,64.4056,64.3648,64.3811,457513.0
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 10:00:00,79.06,79.1,79.05,79.1,289850.0,64.3893,64.4219,64.3811,64.4219,289850.0
2018-01-22 11:00:00,79.1,79.1,79.07,79.08,1549895.0,64.4219,64.4219,64.3974,64.4056,1549895.0
2018-01-22 12:00:00,79.08,79.08,79.06,79.06,162860.0,64.4056,64.4056,64.3893,64.3893,162860.0
2018-01-22 13:00:00,79.07,79.07,79.05,79.06,185552.0,64.3974,64.3974,64.3811,64.3893,185552.0
2018-01-22 14:00:00,79.06,79.06,79.05,79.05,156434.0,64.3893,64.3893,64.3811,64.3811,156434.0
2018-01-22 15:00:00,79.06,79.07,79.05,79.06,302185.0,64.3893,64.3974,64.3811,64.3893,302185.0
2018-01-23 09:30:00,79.1,79.12,79.1,79.12,153131.0,64.4219,64.4381,64.4219,64.4381,153131.0
2018-01-23 10:00:00,79.12,79.14,79.11,79.13,188293.0,64.4381,64.4544,64.43,64.4463,188293.0
2018-01-23 11:00:00,79.14,79.14,79.11,79.12,181735.0,64.4544,64.4544,64.43,64.4381,181735.0
2018-01-23 12:00:00,79.12,79.13,79.11,79.12,108443.0,64.4381,64.4463,64.43,64.4381,108443.0
2018-01-23 13:00:00,79.12,79.14,79.11,79.14,150735.0,64.4381,64.4544,64.43,64.4544,150735.0
2018-01-23 14:00:00,79.14,79.15,79.13,79.13,147672.0,64.4544,64.4626,64.4463,64.4463,147672.0
2018-01-23 15:00:00,79.14,79.15,79.13,79.15,227887.0,64.4544,64.4626,64.4463,64.4626,227887.0
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 10:00:00,79.14,79.14,79.11,79.12,119912.0,64.4544,64.4544,64.43,64.4381,119912.0
2018-01-24 11:00:00,79.11,79.13,79.11,79.12,179929.0,64.43,64.4463,64.43,64.4381,179929.0
2018-01-24 12:00:00,79.12,79.13,79.11,79.13,132579.0,64.4381,64.4463,64.43,64.4463,132579.0
2018-01-24 13:00:00,79.13,79.13,79.12,79.13,114339.0,64.4463,64.4463,64.4381,64.4463,114339.0
2018-01-24 14:00:00,79.12,79.14,79.11,79.12,175308.0,64.4381,64.4544,64.43,64.4381,175308.0
2018-01-24 15:00:00,79.12,79.13,79.11,79.12,174583.0,64.4381,64.4463,64.43,64.4381,174583.0
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 10:00:00,79.09,79.13,79.08,79.13,342268.0,64.4137,64.4463,64.4056,64.4463,342268.0
2018-01-25 11:00:00,79.13,79.13,79.1,79.12,409609.0,64.4463,64.4463,64.4219,64.4381,409609.0
2018-01-25 12:00:00,79.13,79.15,79.12,79.13,263712.0,64.4463,64.4626,64.4381,64.4463,263712.0
2018-01-25 13:00:00,79.13,79.17,79.12,79.16,215866.0,64.4463,64.4789,64.4381,64.4707,215866.0
2018-01-25 14:00:00,79.17,79.17,79.15,79.16,357307.0,64.4789,64.4789,64.4626,64.4707,357307.0
2018-01-25 15:00:00,79.16,79.19,79.16,79.19,345783.0,64.4707,64.4952,64.4707,64.4952,345783.0
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 10:00:00,79.08,79.08,79.05,79.07,156659.0,64.4056,64.4056,64.3811,64.3974,156659.0
2018-01-26 11:00:00,79.07,79.07,79.05,79.05,161758.0,64.3974,64.3974,64.3811,64.3811,161758.0
2018-01-26 12:00:00,79.05,79.07,79.05,79.06,182070.0,64.3811,64.3974,64.3811,64.3893,182070.0
2018-01-26 13:00:00,79.07,79.08,79.06,79.07,106235.0,64.3974,64.4056,64.3893,64.3974,106235.0
2018-01-26 14:00:00,79.07,79.08,79.06,79.07,170634.0,64.3974,64.4056,64.3893,64.3974,170634.0
2018-01-26 15:00:00,79.06,79.08,79.06,79.07,203709.0,64.3893,64.4056,64.3893,64.3974,203709.0
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 10:00:00,79.03,79.04,79.01,79.03,451431.0,64.3648,64.373,64.3486,64.3648,451431.0
2018-01-29 11:00:00,79.03,79.04,79.01,79.03,311364.0,64.3648,64.373,64.3486,64.3648,311364.0
2018-01-29 12:00:00,79.02,79.05,79.02,79.05,145693.0,64.3567,64.3811,64.3567,64.3811,145693.0
2018-01-29 13:00:00,79.05,79.06,79.04,79.06,146318.0,64.3811,64.3893,64.373,64.3893,146318.0
2018-01-29 14:00:00,79.05,79.06,79.05,79.06,139967.0,64.3811,64.3893,64.3811,64.3893,139967.0
2018-01-29 15:00:00,79.06,79.08,79.04,79.04,610214.0,64.3893,64.4056,64.373,64.373,610214.0
2018-01-30 09:30:00,79.11,79.11,79.06,79.07,222062.0,64.43,64.43,64.3893,64.3974,222062.0
2018-01-30 10:00:00,79.08,79.09,79.04,79.06,468648.0,64.4056,64.4137,64.373,64.3893,468648.0
2018-01-30 11:00:00,79.07,79.07,79.05,79.05,153844.0,64.3974,64.3974,64.3811,64.3811,153844.0
2018-01-30 12:00:00,79.06,79.07,79.04,79.06,289860.0,64.3893,64.3974,64.373,64.3893,289860.0
2018-01-30 13:00:00,79.05,79.06,79.03,79.03,127642.0,64.3811,64.3893,64.3648,64.3648,127642.0
2018-01-30 14:00:00,79.03,79.05,79.02,79.04,280227.0,64.3648,64.3811,64.3567,64.373,280227.0
2018-01-30 15:00:00,79.04,79.05,79.02,79.04,881835.0,64.373,64.3811,64.3567,64.373,881835.0
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 10:00:00,79.05,79.05,79.01,79.02,166144.0,64.3811,64.3811,64.3486,64.3567,166144.0
2018-01-31 11:00:00,79.01,79.03,79.01,79.02,125056.0,64.3486,64.3648,64.3486,64.3567,125056.0
2018-01-31 12:00:00,79.02,79.03,79.01,79.03,99656.0,64.3567,64.3648,64.3486,64.3648,99656.0
2018-01-31 13:00:00,79.03,79.03,79.02,79.03,206601.0,64.3648,64.3648,64.3567,64.3648,206601.0
2018-01-31 14:00:00,79.03,79.07,79.0,79.04,172146.0,64.3648,64.3974,64.3404,64.373,172146.0
2018-01-31 15:00:00,79.04,79.06,79.03,79.04,243776.0,64.373,64.3893,64.3648,64.373,243776.0
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 10:00:00,78.91,78.93,78.89,78.9,312410.0,64.3836,64.3999,64.3673,64.3755,312410.0
2018-02-01 11:00:00,78.91,78.91,78.86,78.87,343551.0,64.3836,64.3836,64.3428,64.351,343551.0
2018-02-01 12:00:00,78.86,78.9,78.86,78.88,233408.0,64.3428,64.3755,64.3428,64.3592,233408.0
2018-02-01 13:00:00,78.88,78.89,78.85,78.86,181346.0,64.3592,64.3673,64.3347,64.3428,181346.0
2018-02-01 14:00:00,78.86,78.86,78.83,78.84,179050.0,64.3428,64.3428,64.3184,64.3265,179050.0
2018-02-01 15:00:00,78.84,78.84,78.8,78.82,359414.0,64.3265,64.3265,64.2939,64.3102,359414.0
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 10:00:00,78.75,78.77,78.72,78.76,225339.0,64.2531,64.2694,64.2286,64.2612,225339.0
2018-02-02 11:00:00,78.77,78.79,78.76,78.79,233319.0,64.2694,64.2857,64.2612,64.2857,233319.0
2018-02-02 12:00:00,78.79,78.84,78.78,78.82,221741.0,64.2857,64.3265,64.2776,64.3102,221741.0
2018-02-02 13:00:00,78.82,78.84,78.78,78.79,237809.0,64.3102,64.3265,64.2776,64.2857,237809.0
2018-02-02 14:00:00,78.78,78.79,78.78,78.78,172799.0,64.2776,64.2857,64.2776,64.2776,172799.0
2018-02-02 15:00:00,78.78,78.8,78.76,78.79,297277.0,64.2776,64.2939,64.2612,64.2857,297277.0
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 10:00:00,78.83,78.86,78.81,78.82,698281.0,64.3184,64.3428,64.302,64.3102,698281.0
2018-02-05 11:00:00,78.82,78.84,78.82,78.83,133435.0,64.3102,64.3265,64.3102,64.3184,133435.0
2018-02-05 12:00:00,78.83,78.86,78.83,78.86,164217.0,64.3184,64.3428,64.3184,64.3428,164217.0
2018-02-05 13:00:00,78.85,78.88,78.85,78.88,173298.0,64.3347,64.3592,64.3347,64.3592,173298.0
2018-02-05 14:00:00,78.88,78.92,78.86,78.9,1874974.0,64.3592,64.3918,64.3428,64.3755,1874974.0
2018-02-05 15:00:00,78.9,79.0,78.89,78.93,455777.0,64.3755,64.4571,64.3673,64.3999,455777.0
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 10:00:00,78.87,78.89,78.86,78.87,306215.0,64.351,64.3673,64.3428,64.351,306215.0
2018-02-06 11:00:00,78.87,78.91,78.87,78.88,603082.0,64.351,64.3836,64.351,64.3592,603082.0
2018-02-06 12:00:00,78.89,78.89,78.87,78.88,170037.0,64.3673,64.3673,64.351,64.3592,170037.0
2018-02-06 13:00:00,78.87,78.88,78.85,78.85,182805.0,64.351,64.3592,64.3347,64.3347,182805.0
2018-02-06 14:00:00,78.86,78.88,78.84,78.86,659913.0,64.3428,64.3592,64.3265,64.3428,659913.0
2018-02-06 15:00:00,78.85,78.86,78.81,78.84,447967.0,64.3347,64.3428,64.302,64.3265,447967.0
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 10:00:00,78.86,78.89,78.85,78.88,245998.0,64.3428,64.3673,64.3347,64.3592,245998.0
2018-02-07 11:00:00,78.87,78.88,78.85,78.85,693460.0,64.351,64.3592,64.3347,64.3347,693460.0
2018-02-07 12:00:00,78.85,78.87,78.81,78.81,341668.0,64.3347,64.351,64.302,64.302,341668.0
2018-02-07 13:00:00,78.82,78.82,78.75,78.8,221546.0,64.3102,64.3102,64.2531,64.2939,221546.0
2018-02-07 14:00:00,78.8,78.81,78.79,78.8,196314.0,64.2939,64.302,64.2857,64.2939,196314.0
2018-02-07 15:00:00,78.79,78.8,78.75,78.78,368425.0,64.2857,64.2939,64.2531,64.2776,368425.0
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 10:00:00,78.74,78.75,78.72,78.75,162605.0,64.2449,64.2531,64.2286,64.2531,162605.0
2018-02-08 11:00:00,78.74,78.76,78.73,78.75,160344.0,64.2449,64.2612,64.2368,64.2531,160344.0
2018-02-08 12:00:00,78.76,78.79,78.75,78.79,248850.0,64.2612,64.2857,64.2531,64.2857,248850.0
2018-02-08 13:00:00,78.79,78.79,78.73,78.75,635154.0,64.2857,64.2857,64.2368,64.2531,635154.0
2018-02-08 14:00:00,78.74,78.77,78.73,78.77,253150.0,64.2449,64.2694,64.2368,64.2694,253150.0
2018-02-08 15:00:00,78.76,78.78,78.75,78.77,424729.0,64.2612,64.2776,64.2531,64.2694,424729.0
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 10:00:00,78.73,78.75,78.72,78.75,173242.0,64.2368,64.2531,64.2286,64.2531,173242.0
2018-02-09 11:00:00,78.75,78.76,78.73,78.76,264420.0,64.2531,64.2612,64.2368,64.2612,264420.0
2018-02-09 12:00:00,78.75,78.8,78.75,78.76,373647.0,64.2531,64.2939,64.2531,64.2612,373647.0
2018-02-09 13:00:00,78.76,78.84,78.76,78.8,310805.0,64.2612,64.3265,64.2612,64.2939,310805.0
2018-02-09 14:00:00,78.79,78.81,78.79,78.79,317006.0,64.2857,64.302,64.2857,64.2857,317006.0
2018-02-09 15:00:00,78.79,78.8,78.74,78.75,372384.0,64.2857,64.2939,64.2449,64.2531,372384.0
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 10:00:00,78.71,78.75,78.71,78.74,172963.0,64.2204,64.2531,64.2204,64.2449,172963.0
2018-02-12 11:00:00,78.74,78.74,78.72,78.72,126692.0,64.2449,64.2449,64.2286,64.2286,126692.0
2018-02-12 12:00:00,78.72,78.73,78.71,78.72,157109.0,64.2286,64.2368,64.2204,64.2286,157109.0
2018-02-12 13:00:00,78.72,78.72,78.71,78.71,128625.0,64.2286,64.2286,64.2204,64.2204,128625.0
2018-02-12 14:00:00,78.72,78.74,78.71,78.73,136281.0,64.2286,64.2449,64.2204,64.2368,136281.0
2018-02-12 15:00:00,78.73,78.74,78.69,78.7,319019.0,64.2368,64.2449,64.2041,64.2123,319019.0
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 10:00:00,78.66,78.67,78.63,78.67,197349.0,64.1797,64.1878,64.1552,64.1878,197349.0
2018-02-13 11:00:00,78.67,78.67,78.63,78.64,269060.0,64.1878,64.1878,64.1552,64.1633,269060.0
2018-02-13 12:00:00,78.63,78.64,78.63,78.63,89693.0,64.1552,64.1633,64.1552,64.1552,89693.0
2018-02-13 13:00:00,78.64,78.64,78.62,78.63,143095.0,64.1633,64.1633,64.147,64.1552,143095.0
2018-02-13 14:00:00,78.63,78.64,78.62,78.63,246571.0,64.1552,64.1633,64.147,64.1552,246571.0
2018-02-13 15:00:00,78.63,78.67,78.63,78.65,256847.0,64.1552,64.1878,64.1552,64.1715,256847.0
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 10:00:00,78.48,78.52,78.47,78.52,269934.0,64.0328,64.0654,64.0246,64.0654,269934.0
2018-02-14 11:00:00,78.52,78.53,78.49,78.51,263913.0,64.0654,64.0736,64.0409,64.0573,263913.0
2018-02-14 12:00:00,78.51,78.53,78.5,78.51,158560.0,64.0573,64.0736,64.0491,64.0573,158560.0
2018-02-14 13:00:00,78.51,78.54,78.5,78.51,314092.0,64.0573,64.0817,64.0491,64.0573,314092.0
2018-02-14 14:00:00,78.52,78.52,78.48,78.48,248259.0,64.0654,64.0654,64.0328,64.0328,248259.0
2018-02-14 15:00:00,78.48,78.5,78.48,78.5,478074.0,64.0328,64.0491,64.0328,64.0491,478074.0
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 10:00:00,78.52,78.55,78.51,78.55,241366.0,64.0654,64.0899,64.0573,64.0899,241366.0
2018-02-15 11:00:00,78.55,78.56,78.54,78.54,180928.0,64.0899,64.0981,64.0817,64.0817,180928.0
2018-02-15 12:00:00,78.55,78.57,78.53,78.55,130820.0,64.0899,64.1062,64.0736,64.0899,130820.0
2018-02-15 13:00:00,78.55,78.56,78.52,78.54,333359.0,64.0899,64.0981,64.0654,64.0817,333359.0
2018-02-15 14:00:00,78.54,78.55,78.52,78.53,321820.0,64.0817,64.0899,64.0654,64.0736,321820.0
2018-02-15 15:00:00,78.52,78.53,78.51,78.52,226043.0,64.0654,64.0736,64.0573,64.0654,226043.0
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 10:00:00,78.55,78.55,78.52,78.55,228743.0,64.0899,64.0899,64.0654,64.0899,228743.0
2018-02-16 11:00:00,78.54,78.56,78.54,78.55,247191.0,64.0817,64.0981,64.0817,64.0899,247191.0
2018-02-16 12:00:00,78.54,78.55,78.53,78.55,111231.0,64.0817,64.0899,64.0736,64.0899,111231.0
2018-02-16 13:00:00,78.55,78.55,78.52,78.54,138924.0,64.0899,64.0899,64.0654,64.0817,138924.0
2018-02-16 14:00:00,78.54,78.54,78.52,78.53,149370.0,64.0817,64.0817,64.0654,64.0736,149370.0
2018-02-16 15:00:00,78.53,78.54,78.52,78.52,217393.0,64.0736,64.0817,64.0654,64.0654,217393.0
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 10:00:00,78.47,78.49,78.46,78.47,96060.0,64.0246,64.0409,64.0165,64.0246,96060.0
2018-02-20 11:00:00,78.47,78.47,78.45,78.45,151173.0,64.0246,64.0246,64.0083,64.0083,151173.0
2018-02-20 12:00:00,78.46,78.48,78.45,78.46,121352.0,64.0165,64.0328,64.0083,64.0165,121352.0
2018-02-20 13:00:00,78.46,78.47,78.46,78.47,76364.0,64.0165,64.0246,64.0165,64.0246,76364.0
2018-02-20 14:00:00,78.47,78.48,78.46,78.48,105967.0,64.0246,64.0328,64.0165,64.0328,105967.0
2018-02-20 15:00:00,78.47,78.48,78.44,78.45,532521.0,64.0246,64.0328,64.0002,64.0083,532521.0
2018-02-21 09:30:00,78.5,78.5,78.45,78.48,280092.0,64.0491,64.0491,64.0083,64.0328,280092.0
2018-02-21 10:00:00,78.48,78.48,78.47,78.48,169580.0,64.0328,64.0328,64.0246,64.0328,169580.0
2018-02-21 11:00:00,78.48,78.48,78.46,78.47,216439.0,64.0328,64.0328,64.0165,64.0246,216439.0
2018-02-21 12:00:00,78.47,78.48,78.46,78.48,161530.0,64.0246,64.0328,64.0165,64.0328,161530.0
2018-02-21 13:00:00,78.48,78.48,78.46,78.46,478120.0,64.0328,64.0328,64.0165,64.0165,478120.0
2018-02-21 14:00:00,78.46,78.52,78.43,78.44,340542.0,64.0165,64.0654,63.992,64.0002,340542.0
2018-02-21 15:00:00,78.44,78.44,78.41,78.44,364709.0,64.0002,64.0002,63.9757,64.0002,364709.0
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 10:00:00,78.48,78.5,78.46,78.47,197652.0,64.0328,64.0491,64.0165,64.0246,197652.0
2018-02-22 11:00:00,78.48,78.5,78.47,78.49,234372.0,64.0328,64.0491,64.0246,64.0409,234372.0
2018-02-22 12:00:00,78.49,78.5,78.48,78.48,158134.0,64.0409,64.0491,64.0328,64.0328,158134.0
2018-02-22 13:00:00,78.49,78.49,78.46,78.46,149236.0,64.0409,64.0409,64.0165,64.0165,149236.0
2018-02-22 14:00:00,78.46,78.48,78.45,78.47,220260.0,64.0165,64.0328,64.0083,64.0246,220260.0
2018-02-22 15:00:00,78.47,78.48,78.44,78.45,350454.0,64.0246,64.0328,64.0002,64.0083,350454.0
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 10:00:00,78.5,78.52,78.49,78.52,84878.0,64.0491,64.0654,64.0409,64.0654,84878.0
2018-02-23 11:00:00,78.52,78.52,78.5,78.51,245900.0,64.0654,64.0654,64.0491,64.0573,245900.0
2018-02-23 12:00:00,78.51,78.53,78.5,78.53,480707.0,64.0573,64.0736,64.0491,64.0736,480707.0
2018-02-23 13:00:00,78.52,78.54,78.52,78.52,100196.0,64.0654,64.0817,64.0654,64.0654,100196.0
2018-02-23 14:00:00,78.53,78.53,78.5,78.51,103659.0,64.0736,64.0736,64.0491,64.0573,103659.0
2018-02-23 15:00:00,78.51,78.53,78.5,78.53,176776.0,64.0573,64.0736,64.0491,64.0736,176776.0
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 10:00:00,78.57,78.59,78.57,78.59,162088.0,64.1062,64.1225,64.1062,64.1225,162088.0
2018-02-26 11:00:00,78.58,78.59,78.58,78.59,199820.0,64.1144,64.1225,64.1144,64.1225,199820.0
2018-02-26 12:00:00,78.59,78.59,78.56,78.57,90292.0,64.1225,64.1225,64.0981,64.1062,90292.0
2018-02-26 13:00:00,78.57,78.58,78.56,78.57,381404.0,64.1062,64.1144,64.0981,64.1062,381404.0
2018-02-26 14:00:00,78.57,78.57,78.55,78.55,294633.0,64.1062,64.1062,64.0899,64.0899,294633.0
2018-02-26 15:00:00,78.55,78.57,78.54,78.57,623478.0,64.0899,64.1062,64.0817,64.1062,623478.0
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 10:00:00,78.55,78.56,78.45,78.45,772626.0,64.0899,64.0981,64.0083,64.0083,772626.0
2018-02-27 11:00:00,78.45,78.49,78.44,78.45,450052.0,64.0083,64.0409,64.0002,64.0083,450052.0
2018-02-27 12:00:00,78.44,78.45,78.4,78.42,827180.0,64.0002,64.0083,63.9675,63.9838,827180.0
2018-02-27 13:00:00,78.42,78.43,78.41,78.42,286981.0,63.9838,63.992,63.9757,63.9838,286981.0
2018-02-27 14:00:00,78.42,78.43,78.42,78.42,559199.0,63.9838,63.992,63.9838,63.9838,559199.0
2018-02-27 15:00:00,78.42,78.44,78.42,78.44,798917.0,63.9838,64.0002,63.9838,64.0002,798917.0
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 10:00:00,78.48,78.49,78.46,78.47,303417.0,64.0328,64.0409,64.0165,64.0246,303417.0
2018-02-28 11:00:00,78.47,78.48,78.45,78.48,241017.0,64.0246,64.0328,64.0083,64.0328,241017.0
2018-02-28 12:00:00,78.47,78.48,78.45,78.48,160242.0,64.0246,64.0328,64.0083,64.0328,160242.0
2018-02-28 13:00:00,78.48,78.49,78.47,78.48,216281.0,64.0328,64.0409,64.0246,64.0328,216281.0
2018-02-28 14:00:00,78.48,78.49,78.46,78.48,305422.0,64.0328,64.0409,64.0165,64.0328,305422.0
2018-02-28 15:00:00,78.48,78.48,78.46,78.46,356462.0,64.0328,64.0328,64.0165,64.0165,356462.0
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 10:00:00,78.37,78.37,78.32,78.32,323359.0,64.059,64.059,64.0181,64.0181,323359.0
2018-03-01 11:00:00,78.33,78.35,78.32,78.33,194207.0,64.0263,64.0427,64.0181,64.0263,194207.0
2018-03-01 12:00:00,78.34,78.36,78.33,78.34,141931.0,64.0345,64.0508,64.0263,64.0345,141931.0
2018-03-01 13:00:00,78.35,78.41,78.34,78.41,403558.0,64.0427,64.0917,64.0345,64.0917,403558.0
2018-03-01 14:00:00,78.4,78.43,78.4,78.42,577646.0,64.0835,64.108,64.0835,64.0999,577646.0
2018-03-01 15:00:00,78.43,78.44,78.39,78.42,439860.0,64.108,64.1162,64.0753,64.0999,439860.0
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 10:00:00,78.36,78.37,78.34,78.35,176404.0,64.0508,64.059,64.0345,64.0427,176404.0
2018-03-02 11:00:00,78.34,78.35,78.32,78.33,252038.0,64.0345,64.0427,64.0181,64.0263,252038.0
2018-03-02 12:00:00,78.32,78.36,78.32,78.36,200299.0,64.0181,64.0508,64.0181,64.0508,200299.0
2018-03-02 13:00:00,78.35,78.36,78.34,78.36,168755.0,64.0427,64.0508,64.0345,64.0508,168755.0
2018-03-02 14:00:00,78.36,78.37,78.34,78.36,273033.0,64.0508,64.059,64.0345,64.0508,273033.0
2018-03-02 15:00:00,78.36,78.37,78.33,78.34,156175.0,64.0508,64.059,64.0263,64.0345,156175.0
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 10:00:00,78.4,78.4,78.38,78.39,159329.0,64.0835,64.0835,64.0672,64.0753,159329.0
2018-03-05 11:00:00,78.39,78.39,78.36,78.36,134140.0,64.0753,64.0753,64.0508,64.0508,134140.0
2018-03-05 12:00:00,78.37,78.37,78.35,78.35,314294.0,64.059,64.059,64.0427,64.0427,314294.0
2018-03-05 13:00:00,78.36,78.37,78.34,78.37,336646.0,64.0508,64.059,64.0345,64.059,336646.0
2018-03-05 14:00:00,78.36,78.39,78.36,78.39,459867.0,64.0508,64.0753,64.0508,64.0753,459867.0
2018-03-05 15:00:00,78.39,78.4,78.38,78.4,439623.0,64.0753,64.0835,64.0672,64.0835,439623.0
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 10:00:00,78.39,78.4,78.37,78.39,96612.0,64.0753,64.0835,64.059,64.0753,96612.0
2018-03-06 11:00:00,78.39,78.39,78.37,78.38,148286.0,64.0753,64.0753,64.059,64.0672,148286.0
2018-03-06 12:00:00,78.37,78.38,78.36,78.36,120594.0,64.059,64.0672,64.0508,64.0508,120594.0
2018-03-06 13:00:00,78.37,78.38,78.35,78.37,298153.0,64.059,64.0672,64.0427,64.059,298153.0
2018-03-06 14:00:00,78.37,78.38,78.35,78.35,229425.0,64.059,64.0672,64.0427,64.0427,229425.0
2018-03-06 15:00:00,78.36,78.37,78.32,78.33,243255.0,64.0508,64.059,64.0181,64.0263,243255.0
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 10:00:00,78.33,78.34,78.31,78.32,345207.0,64.0263,64.0345,64.01,64.0181,345207.0
2018-03-07 11:00:00,78.32,78.34,78.3,78.34,161561.0,64.0181,64.0345,64.0018,64.0345,161561.0
2018-03-07 12:00:00,78.34,78.36,78.33,78.35,122822.0,64.0345,64.0508,64.0263,64.0427,122822.0
2018-03-07 13:00:00,78.36,78.37,78.35,78.36,203615.0,64.0508,64.059,64.0427,64.0508,203615.0
2018-03-07 14:00:00,78.35,78.37,78.33,78.33,319027.0,64.0427,64.059,64.0263,64.0263,319027.0
2018-03-07 15:00:00,78.34,78.34,78.33,78.34,177399.0,64.0345,64.0345,64.0263,64.0345,177399.0
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 10:00:00,78.39,78.39,78.37,78.37,91721.0,64.0753,64.0753,64.059,64.059,91721.0
2018-03-08 11:00:00,78.38,78.39,78.36,78.39,383242.0,64.0672,64.0753,64.0508,64.0753,383242.0
2018-03-08 12:00:00,78.39,78.4,78.38,78.39,508715.0,64.0753,64.0835,64.0672,64.0753,508715.0
2018-03-08 13:00:00,78.39,78.4,78.38,78.4,626739.0,64.0753,64.0835,64.0672,64.0835,626739.0
2018-03-08 14:00:00,78.4,78.4,78.37,78.37,146616.0,64.0835,64.0835,64.059,64.059,146616.0
2018-03-08 15:00:00,78.37,78.38,78.35,78.35,237174.0,64.059,64.0672,64.0427,64.0427,237174.0
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 10:00:00,78.34,78.35,78.32,78.33,756869.0,64.0345,64.0427,64.0181,64.0263,756869.0
2018-03-09 11:00:00,78.33,78.33,78.32,78.33,90514.0,64.0263,64.0263,64.0181,64.0263,90514.0
2018-03-09 12:00:00,78.33,78.33,78.32,78.33,99084.0,64.0263,64.0263,64.0181,64.0263,99084.0
2018-03-09 13:00:00,78.32,78.33,78.32,78.33,52383.0,64.0181,64.0263,64.0181,64.0263,52383.0
2018-03-09 14:00:00,78.33,78.33,78.31,78.32,159586.0,64.0263,64.0263,64.01,64.0181,159586.0
2018-03-09 15:00:00,78.32,78.33,78.31,78.33,118758.0,64.0181,64.0263,64.01,64.0263,118758.0
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 10:00:00,78.31,78.33,78.31,78.31,64872.0,64.01,64.0263,64.01,64.01,64872.0
2018-03-12 11:00:00,78.32,78.32,78.31,78.31,105188.0,64.0181,64.0181,64.01,64.01,105188.0
2018-03-12 12:00:00,78.32,78.33,78.31,78.31,145710.0,64.0181,64.0263,64.01,64.01,145710.0
2018-03-12 13:00:00,78.31,78.33,78.31,78.32,100616.0,64.01,64.0263,64.01,64.0181,100616.0
2018-03-12 14:00:00,78.33,78.33,78.32,78.33,107194.0,64.0263,64.0263,64.0181,64.0263,107194.0
2018-03-12 15:00:00,78.33,78.34,78.31,78.32,227991.0,64.0263,64.0345,64.01,64.0181,227991.0
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 10:00:00,78.36,78.36,78.32,78.34,204590.0,64.0508,64.0508,64.0181,64.0345,204590.0
2018-03-13 11:00:00,78.34,78.35,78.33,78.34,153474.0,64.0345,64.0427,64.0263,64.0345,153474.0
2018-03-13 12:00:00,78.34,78.35,78.33,78.34,82085.0,64.0345,64.0427,64.0263,64.0345,82085.0
2018-03-13 13:00:00,78.34,78.35,78.32,78.33,70902.0,64.0345,64.0427,64.0181,64.0263,70902.0
2018-03-13 14:00:00,78.33,78.34,78.32,78.32,137578.0,64.0263,64.0345,64.0181,64.0181,137578.0
2018-03-13 15:00:00,78.32,78.33,78.3,78.33,333187.0,64.0181,64.0263,64.0018,64.0263,333187.0
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 10:00:00,78.29,78.33,78.29,78.33,231204.0,63.9936,64.0263,63.9936,64.0263,231204.0
2018-03-14 11:00:00,78.32,78.37,78.32,78.37,327440.0,64.0181,64.059,64.0181,64.059,327440.0
2018-03-14 12:00:00,78.37,78.37,78.35,78.36,89415.0,64.059,64.059,64.0427,64.0508,89415.0
2018-03-14 13:00:00,78.36,78.36,78.34,78.35,138240.0,64.0508,64.0508,64.0345,64.0427,138240.0
2018-03-14 14:00:00,78.34,78.35,78.33,78.35,161428.0,64.0345,64.0427,64.0263,64.0427,161428.0
2018-03-14 15:00:00,78.35,78.35,78.32,78.32,159314.0,64.0427,64.0427,64.0181,64.0181,159314.0
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 10:00:00,78.32,78.34,78.31,78.31,244123.0,64.0181,64.0345,64.01,64.01,244123.0
2018-03-15 11:00:00,78.32,78.32,78.3,78.31,317823.0,64.0181,64.0181,64.0018,64.01,317823.0
2018-03-15 12:00:00,78.31,78.32,78.3,78.3,172268.0,64.01,64.0181,64.0018,64.0018,172268.0
2018-03-15 13:00:00,78.3,78.32,78.29,78.31,231075.0,64.0018,64.0181,63.9936,64.01,231075.0
2018-03-15 14:00:00,78.31,78.32,78.29,78.3,178100.0,64.01,64.0181,63.9936,64.0018,178100.0
2018-03-15 15:00:00,78.3,78.32,78.29,78.3,165887.0,64.0018,64.0181,63.9936,64.0018,165887.0
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 10:00:00,78.29,78.29,78.27,78.29,135410.0,63.9936,63.9936,63.9773,63.9936,135410.0
2018-03-16 11:00:00,78.29,78.31,78.28,78.3,285625.0,63.9936,64.01,63.9854,64.0018,285625.0
2018-03-16 12:00:00,78.29,78.31,78.28,78.29,154149.0,63.9936,64.01,63.9854,63.9936,154149.0
2018-03-16 13:00:00,78.29,78.29,78.28,78.28,71717.0,63.9936,63.9936,63.9854,63.9854,71717.0
2018-03-16 14:00:00,78.29,78.3,78.28,78.3,86587.0,63.9936,64.0018,63.9854,64.0018,86587.0
2018-03-16 15:00:00,78.3,78.31,78.29,78.31,309722.0,64.0018,64.01,63.9936,64.01,309722.0
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 10:00:00,78.28,78.28,78.25,78.26,224852.0,63.9854,63.9854,63.9609,63.9691,224852.0
2018-03-19 11:00:00,78.27,78.3,78.26,78.3,86871.0,63.9773,64.0018,63.9691,64.0018,86871.0
2018-03-19 12:00:00,78.3,78.3,78.28,78.3,104309.0,64.0018,64.0018,63.9854,64.0018,104309.0
2018-03-19 13:00:00,78.29,78.3,78.28,78.29,86724.0,63.9936,64.0018,63.9854,63.9936,86724.0
2018-03-19 14:00:00,78.28,78.29,78.27,78.28,171777.0,63.9854,63.9936,63.9773,63.9854,171777.0
2018-03-19 15:00:00,78.28,78.28,78.25,78.26,143752.0,63.9854,63.9854,63.9609,63.9691,143752.0
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 10:00:00,78.21,78.21,78.18,78.19,443257.0,63.9282,63.9282,63.9037,63.9119,443257.0
2018-03-20 11:00:00,78.19,78.19,78.18,78.19,217081.0,63.9119,63.9119,63.9037,63.9119,217081.0
2018-03-20 12:00:00,78.19,78.19,78.18,78.19,88805.0,63.9119,63.9119,63.9037,63.9119,88805.0
2018-03-20 13:00:00,78.18,78.2,78.18,78.2,88844.0,63.9037,63.92,63.9037,63.92,88844.0
2018-03-20 14:00:00,78.2,78.21,78.19,78.2,199177.0,63.92,63.9282,63.9119,63.92,199177.0
2018-03-20 15:00:00,78.19,78.2,78.18,78.18,300136.0,63.9119,63.92,63.9037,63.9037,300136.0
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 10:00:00,78.16,78.16,78.15,78.15,396416.0,63.8873,63.8873,63.8792,63.8792,396416.0
2018-03-21 11:00:00,78.15,78.16,78.14,78.15,126218.0,63.8792,63.8873,63.871,63.8792,126218.0
2018-03-21 12:00:00,78.15,78.15,78.13,78.14,113709.0,63.8792,63.8792,63.8628,63.871,113709.0
2018-03-21 13:00:00,78.15,78.15,78.13,78.15,179330.0,63.8792,63.8792,63.8628,63.8792,179330.0
2018-03-21 14:00:00,78.15,78.2,78.07,78.17,156147.0,63.8792,63.92,63.8138,63.8955,156147.0
2018-03-21 15:00:00,78.17,78.23,78.17,78.23,145887.0,63.8955,63.9446,63.8955,63.9446,145887.0
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 10:00:00,78.25,78.28,78.25,78.28,102794.0,63.9609,63.9854,63.9609,63.9854,102794.0
2018-03-22 11:00:00,78.28,78.31,78.27,78.29,157663.0,63.9854,64.01,63.9773,63.9936,157663.0
2018-03-22 12:00:00,78.29,78.29,78.26,78.27,124166.0,63.9936,63.9936,63.9691,63.9773,124166.0
2018-03-22 13:00:00,78.27,78.28,78.23,78.25,133292.0,63.9773,63.9854,63.9446,63.9609,133292.0
2018-03-22 14:00:00,78.25,78.25,78.22,78.23,898639.0,63.9609,63.9609,63.9364,63.9446,898639.0
2018-03-22 15:00:00,78.23,78.25,78.22,78.24,358565.0,63.9446,63.9609,63.9364,63.9527,358565.0
2018-03-23 09:30:00,78.22,78.24,78.19,78.24,78626.0,63.9364,63.9527,63.9119,63.9527,78626.0
2018-03-23 10:00:00,78.24,78.25,78.23,78.25,98225.0,63.9527,63.9609,63.9446,63.9609,98225.0
2018-03-23 11:00:00,78.24,78.25,78.24,78.25,124342.0,63.9527,63.9609,63.9527,63.9609,124342.0
2018-03-23 12:00:00,78.25,78.26,78.24,78.26,318221.0,63.9609,63.9691,63.9527,63.9691,318221.0
2018-03-23 13:00:00,78.26,78.26,78.22,78.22,353571.0,63.9691,63.9691,63.9364,63.9364,353571.0
2018-03-23 14:00:00,78.23,78.24,78.22,78.23,203122.0,63.9446,63.9527,63.9364,63.9446,203122.0
2018-03-23 15:00:00,78.23,78.27,78.22,78.24,230732.0,63.9446,63.9773,63.9364,63.9527,230732.0
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 10:00:00,78.25,78.27,78.24,78.26,181368.0,63.9609,63.9773,63.9527,63.9691,181368.0
2018-03-26 11:00:00,78.26,78.27,78.25,78.26,99852.0,63.9691,63.9773,63.9609,63.9691,99852.0
2018-03-26 12:00:00,78.26,78.26,78.24,78.25,91347.0,63.9691,63.9691,63.9527,63.9609,91347.0
2018-03-26 13:00:00,78.24,78.25,78.22,78.23,63247.0,63.9527,63.9609,63.9364,63.9446,63247.0
2018-03-26 14:00:00,78.23,78.23,78.21,78.21,136083.0,63.9446,63.9446,63.9282,63.9282,136083.0
2018-03-26 15:00:00,78.22,78.22,78.19,78.22,300698.0,63.9364,63.9364,63.9119,63.9364,300698.0
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 10:00:00,78.27,78.28,78.26,78.27,225265.0,63.9773,63.9854,63.9691,63.9773,225265.0
2018-03-27 11:00:00,78.27,78.29,78.26,78.28,103539.0,63.9773,63.9936,63.9691,63.9854,103539.0
2018-03-27 12:00:00,78.28,78.29,78.27,78.29,126187.0,63.9854,63.9936,63.9773,63.9936,126187.0
2018-03-27 13:00:00,78.29,78.3,78.28,78.3,95036.0,63.9936,64.0018,63.9854,64.0018,95036.0
2018-03-27 14:00:00,78.29,78.31,78.29,78.3,137854.0,63.9936,64.01,63.9936,64.0018,137854.0
2018-03-27 15:00:00,78.31,78.35,78.3,78.32,417603.0,64.01,64.0427,64.0018,64.0181,417603.0
2018-03-28 09:30:00,78.37,78.39,78.33,78.36,201419.0,64.059,64.0753,64.0263,64.0508,201419.0
2018-03-28 10:00:00,78.36,78.38,78.34,78.38,261963.0,64.0508,64.0672,64.0345,64.0672,261963.0
2018-03-28 11:00:00,78.38,78.38,78.37,78.38,238793.0,64.0672,64.0672,64.059,64.0672,238793.0
2018-03-28 12:00:00,78.37,78.38,78.34,78.35,262743.0,64.059,64.0672,64.0345,64.0427,262743.0
2018-03-28 13:00:00,78.35,78.36,78.31,78.31,251310.0,64.0427,64.0508,64.01,64.01,251310.0
2018-03-28 14:00:00,78.31,78.33,78.3,78.33,400065.0,64.01,64.0263,64.0018,64.0263,400065.0
2018-03-28 15:00:00,78.33,78.35,78.32,78.34,268057.0,64.0263,64.0427,64.0181,64.0345,268057.0
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 10:00:00,78.38,78.38,78.36,78.38,228004.0,64.0672,64.0672,64.0508,64.0672,228004.0
2018-03-29 11:00:00,78.37,78.39,78.37,78.38,225059.0,64.059,64.0753,64.059,64.0672,225059.0
2018-03-29 12:00:00,78.38,78.39,78.37,78.39,155960.0,64.0672,64.0753,64.059,64.0753,155960.0
2018-03-29 13:00:00,78.39,78.4,78.38,78.39,290260.0,64.0753,64.0835,64.0672,64.0753,290260.0
2018-03-29 14:00:00,78.4,78.42,78.39,78.42,279584.0,64.0835,64.0999,64.0753,64.0999,279584.0
2018-03-29 15:00:00,78.41,78.43,78.41,78.41,275979.0,64.0917,64.108,64.0917,64.0917,275979.0
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 10:00:00,78.24,78.24,78.21,78.23,117581.0,64.1025,64.1025,64.0779,64.0943,117581.0
2018-04-02 11:00:00,78.22,78.24,78.22,78.24,97772.0,64.0861,64.1025,64.0861,64.1025,97772.0
2018-04-02 12:00:00,78.24,78.24,78.2,78.21,1697269.0,64.1025,64.1025,64.0697,64.0779,1697269.0
2018-04-02 13:00:00,78.22,78.26,78.21,78.26,143663.0,64.0861,64.1189,64.0779,64.1189,143663.0
2018-04-02 14:00:00,78.26,78.28,78.26,78.27,195825.0,64.1189,64.1353,64.1189,64.1271,195825.0
2018-04-02 15:00:00,78.27,78.27,78.24,78.26,197298.0,64.1271,64.1271,64.1025,64.1189,197298.0
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 10:00:00,78.25,78.27,78.24,78.25,328628.0,64.1107,64.1271,64.1025,64.1107,328628.0
2018-04-03 11:00:00,78.25,78.27,78.23,78.27,403452.0,64.1107,64.1271,64.0943,64.1271,403452.0
2018-04-03 12:00:00,78.27,78.28,78.26,78.27,378901.0,64.1271,64.1353,64.1189,64.1271,378901.0
2018-04-03 13:00:00,78.27,78.27,78.25,78.26,310770.0,64.1271,64.1271,64.1107,64.1189,310770.0
2018-04-03 14:00:00,78.26,78.28,78.24,78.26,490162.0,64.1189,64.1353,64.1025,64.1189,490162.0
2018-04-03 15:00:00,78.26,78.28,78.24,78.27,527711.0,64.1189,64.1353,64.1025,64.1271,527711.0
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 10:00:00,78.29,78.3,78.28,78.29,483880.0,64.1435,64.1517,64.1353,64.1435,483880.0
2018-04-04 11:00:00,78.29,78.3,78.28,78.3,408110.0,64.1435,64.1517,64.1353,64.1517,408110.0
2018-04-04 12:00:00,78.3,78.31,78.29,78.29,580698.0,64.1517,64.1599,64.1435,64.1435,580698.0
2018-04-04 13:00:00,78.29,78.31,78.29,78.31,315494.0,64.1435,64.1599,64.1435,64.1599,315494.0
2018-04-04 14:00:00,78.31,78.31,78.28,78.3,618233.0,64.1599,64.1599,64.1353,64.1517,618233.0
2018-04-04 15:00:00,78.3,78.3,78.28,78.29,670931.0,64.1517,64.1517,64.1353,64.1435,670931.0
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 10:00:00,78.28,78.28,78.25,78.26,332559.0,64.1353,64.1353,64.1107,64.1189,332559.0
2018-04-05 11:00:00,78.26,78.26,78.25,78.25,135940.0,64.1189,64.1189,64.1107,64.1107,135940.0
2018-04-05 12:00:00,78.25,78.29,78.25,78.29,443002.0,64.1107,64.1435,64.1107,64.1435,443002.0
2018-04-05 13:00:00,78.29,78.29,78.26,78.26,362658.0,64.1435,64.1435,64.1189,64.1189,362658.0
2018-04-05 14:00:00,78.27,78.28,78.26,78.27,180503.0,64.1271,64.1353,64.1189,64.1271,180503.0
2018-04-05 15:00:00,78.28,78.3,78.27,78.29,901925.0,64.1353,64.1517,64.1271,64.1435,901925.0
2018-04-06 09:30:00,78.32,78.33,78.3,78.31,118594.0,64.168,64.1762,64.1517,64.1599,118594.0
2018-04-06 10:00:00,78.31,78.35,78.3,78.34,161326.0,64.1599,64.1926,64.1517,64.1844,161326.0
2018-04-06 11:00:00,78.34,78.35,78.33,78.33,77605.0,64.1844,64.1926,64.1762,64.1762,77605.0
2018-04-06 12:00:00,78.34,78.35,78.33,78.34,178575.0,64.1844,64.1926,64.1762,64.1844,178575.0
2018-04-06 13:00:00,78.34,78.37,78.34,78.37,226471.0,64.1844,64.209,64.1844,64.209,226471.0
2018-04-06 14:00:00,78.37,78.39,78.36,78.38,250589.0,64.209,64.2254,64.2008,64.2172,250589.0
2018-04-06 15:00:00,78.38,78.4,78.35,78.36,395320.0,64.2172,64.2336,64.1926,64.2008,395320.0
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 10:00:00,78.33,78.33,78.31,78.32,155511.0,64.1762,64.1762,64.1599,64.168,155511.0
2018-04-09 11:00:00,78.32,78.34,78.31,78.33,194340.0,64.168,64.1844,64.1599,64.1762,194340.0
2018-04-09 12:00:00,78.33,78.35,78.33,78.35,84025.0,64.1762,64.1926,64.1762,64.1926,84025.0
2018-04-09 13:00:00,78.34,78.35,78.33,78.34,123029.0,64.1844,64.1926,64.1762,64.1844,123029.0
2018-04-09 14:00:00,78.34,78.35,78.33,78.34,107547.0,64.1844,64.1926,64.1762,64.1844,107547.0
2018-04-09 15:00:00,78.34,78.38,78.34,78.38,188859.0,64.1844,64.2172,64.1844,64.2172,188859.0
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 10:00:00,78.35,78.35,78.34,78.34,85473.0,64.1926,64.1926,64.1844,64.1844,85473.0
2018-04-10 11:00:00,78.35,78.36,78.34,78.36,115456.0,64.1926,64.2008,64.1844,64.2008,115456.0
2018-04-10 12:00:00,78.35,78.36,78.33,78.34,107984.0,64.1926,64.2008,64.1762,64.1844,107984.0
2018-04-10 13:00:00,78.33,78.36,78.33,78.33,152720.0,64.1762,64.2008,64.1762,64.1762,152720.0
2018-04-10 14:00:00,78.33,78.34,78.32,78.33,99030.0,64.1762,64.1844,64.168,64.1762,99030.0
2018-04-10 15:00:00,78.34,78.34,78.32,78.34,220054.0,64.1844,64.1844,64.168,64.1844,220054.0
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 10:00:00,78.36,78.38,78.35,78.38,125564.0,64.2008,64.2172,64.1926,64.2172,125564.0
2018-04-11 11:00:00,78.38,78.38,78.36,78.37,241041.0,64.2172,64.2172,64.2008,64.209,241041.0
2018-04-11 12:00:00,78.37,78.37,78.35,78.36,107334.0,64.209,64.209,64.1926,64.2008,107334.0
2018-04-11 13:00:00,78.35,78.35,78.33,78.34,149129.0,64.1926,64.1926,64.1762,64.1844,149129.0
2018-04-11 14:00:00,78.34,78.37,78.32,78.37,176138.0,64.1844,64.209,64.168,64.209,176138.0
2018-04-11 15:00:00,78.36,78.37,78.33,78.34,194970.0,64.2008,64.209,64.1762,64.1844,194970.0
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 10:00:00,78.3,78.31,78.29,78.3,97598.0,64.1517,64.1599,64.1435,64.1517,97598.0
2018-04-12 11:00:00,78.3,78.32,78.29,78.31,99949.0,64.1517,64.168,64.1435,64.1599,99949.0
2018-04-12 12:00:00,78.31,78.31,78.3,78.31,97987.0,64.1599,64.1599,64.1517,64.1599,97987.0
2018-04-12 13:00:00,78.31,78.32,78.3,78.31,118818.0,64.1599,64.168,64.1517,64.1599,118818.0
2018-04-12 14:00:00,78.31,78.31,78.28,78.31,258529.0,64.1599,64.1599,64.1353,64.1599,258529.0
2018-04-12 15:00:00,78.3,78.31,78.28,78.29,101547.0,64.1517,64.1599,64.1353,64.1435,101547.0
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 10:00:00,78.26,78.28,78.25,78.28,92258.0,64.1189,64.1353,64.1107,64.1353,92258.0
2018-04-13 11:00:00,78.28,78.28,78.27,78.27,67269.0,64.1353,64.1353,64.1271,64.1271,67269.0
2018-04-13 12:00:00,78.28,78.28,78.26,78.27,138775.0,64.1353,64.1353,64.1189,64.1271,138775.0
2018-04-13 13:00:00,78.28,78.28,78.27,78.27,60879.0,64.1353,64.1353,64.1271,64.1271,60879.0
2018-04-13 14:00:00,78.28,78.29,78.26,78.28,205872.0,64.1353,64.1435,64.1189,64.1353,205872.0
2018-04-13 15:00:00,78.28,78.29,78.28,78.28,109807.0,64.1353,64.1435,64.1353,64.1353,109807.0
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 10:00:00,78.23,78.26,78.23,78.25,206911.0,64.0943,64.1189,64.0943,64.1107,206911.0
2018-04-16 11:00:00,78.26,78.28,78.25,78.27,123928.0,64.1189,64.1353,64.1107,64.1271,123928.0
2018-04-16 12:00:00,78.27,78.29,78.27,78.29,219935.0,64.1271,64.1435,64.1271,64.1435,219935.0
2018-04-16 13:00:00,78.28,78.29,78.27,78.28,347282.0,64.1353,64.1435,64.1271,64.1353,347282.0
2018-04-16 14:00:00,78.29,78.3,78.28,78.29,274585.0,64.1435,64.1517,64.1353,64.1435,274585.0
2018-04-16 15:00:00,78.29,78.32,78.28,78.31,530381.0,64.1435,64.168,64.1353,64.1599,530381.0
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 10:00:00,78.31,78.31,78.29,78.31,203078.0,64.1599,64.1599,64.1435,64.1599,203078.0
2018-04-17 11:00:00,78.3,78.31,78.3,78.3,280719.0,64.1517,64.1599,64.1517,64.1517,280719.0
2018-04-17 12:00:00,78.3,78.33,78.3,78.33,228956.0,64.1517,64.1762,64.1517,64.1762,228956.0
2018-04-17 13:00:00,78.32,78.33,78.31,78.32,166577.0,64.168,64.1762,64.1599,64.168,166577.0
2018-04-17 14:00:00,78.31,78.33,78.31,78.31,321017.0,64.1599,64.1762,64.1599,64.1599,321017.0
2018-04-17 15:00:00,78.32,78.33,78.31,78.31,383011.0,64.168,64.1762,64.1599,64.1599,383011.0
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 10:00:00,78.26,78.27,78.22,78.22,107553.0,64.1189,64.1271,64.0861,64.0861,107553.0
2018-04-18 11:00:00,78.22,78.23,78.2,78.2,192214.0,64.0861,64.0943,64.0697,64.0697,192214.0
2018-04-18 12:00:00,78.2,78.21,78.18,78.2,132156.0,64.0697,64.0779,64.0533,64.0697,132156.0
2018-04-18 13:00:00,78.2,78.21,78.18,78.2,122668.0,64.0697,64.0779,64.0533,64.0697,122668.0
2018-04-18 14:00:00,78.19,78.2,78.19,78.2,182555.0,64.0615,64.0697,64.0615,64.0697,182555.0
2018-04-18 15:00:00,78.19,78.2,78.18,78.2,254216.0,64.0615,64.0697,64.0533,64.0697,254216.0
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 10:00:00,78.18,78.2,78.16,78.17,112125.0,64.0533,64.0697,64.037,64.0452,112125.0
2018-04-19 11:00:00,78.18,78.18,78.15,78.16,148360.0,64.0533,64.0533,64.0288,64.037,148360.0
2018-04-19 12:00:00,78.16,78.17,78.15,78.17,102876.0,64.037,64.0452,64.0288,64.0452,102876.0
2018-04-19 13:00:00,78.16,78.19,78.16,78.19,380574.0,64.037,64.0615,64.037,64.0615,380574.0
2018-04-19 14:00:00,78.19,78.2,78.18,78.19,245385.0,64.0615,64.0697,64.0533,64.0615,245385.0
2018-04-19 15:00:00,78.19,78.2,78.18,78.2,156880.0,64.0615,64.0697,64.0533,64.0697,156880.0
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 10:00:00,78.15,78.16,78.12,78.14,213208.0,64.0288,64.037,64.0042,64.0206,213208.0
2018-04-20 11:00:00,78.14,78.16,78.13,78.16,72944.0,64.0206,64.037,64.0124,64.037,72944.0
2018-04-20 12:00:00,78.16,78.16,78.14,78.15,60283.0,64.037,64.037,64.0206,64.0288,60283.0
2018-04-20 13:00:00,78.14,78.15,78.13,78.14,74291.0,64.0206,64.0288,64.0124,64.0206,74291.0
2018-04-20 14:00:00,78.14,78.14,78.11,78.14,205614.0,64.0206,64.0206,63.996,64.0206,205614.0
2018-04-20 15:00:00,78.14,78.14,78.07,78.08,199884.0,64.0206,64.0206,63.9632,63.9714,199884.0
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 10:00:00,78.1,78.1,78.07,78.1,208645.0,63.9878,63.9878,63.9632,63.9878,208645.0
2018-04-23 11:00:00,78.1,78.1,78.07,78.07,87153.0,63.9878,63.9878,63.9632,63.9632,87153.0
2018-04-23 12:00:00,78.08,78.09,78.07,78.08,296445.0,63.9714,63.9796,63.9632,63.9714,296445.0
2018-04-23 13:00:00,78.08,78.08,78.06,78.06,115262.0,63.9714,63.9714,63.955,63.955,115262.0
2018-04-23 14:00:00,78.06,78.09,78.06,78.08,162663.0,63.955,63.9796,63.955,63.9714,162663.0
2018-04-23 15:00:00,78.09,78.09,78.06,78.09,380693.0,63.9796,63.9796,63.955,63.9796,380693.0
2018-04-24 09:30:00,78.08,78.08,78.06,78.08,121266.0,63.9714,63.9714,63.955,63.9714,121266.0
2018-04-24 10:00:00,78.07,78.1,78.07,78.09,349677.0,63.9632,63.9878,63.9632,63.9796,349677.0
2018-04-24 11:00:00,78.08,78.09,78.08,78.09,121313.0,63.9714,63.9796,63.9714,63.9796,121313.0
2018-04-24 12:00:00,78.08,78.09,78.08,78.09,73512.0,63.9714,63.9796,63.9714,63.9796,73512.0
2018-04-24 13:00:00,78.09,78.09,78.08,78.09,70560.0,63.9796,63.9796,63.9714,63.9796,70560.0
2018-04-24 14:00:00,78.08,78.11,78.08,78.1,155066.0,63.9714,63.996,63.9714,63.9878,155066.0
2018-04-24 15:00:00,78.11,78.11,78.09,78.09,173383.0,63.996,63.996,63.9796,63.9796,173383.0
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 10:00:00,78.06,78.09,78.05,78.06,198224.0,63.955,63.9796,63.9468,63.955,198224.0
2018-04-25 11:00:00,78.06,78.07,78.05,78.06,118391.0,63.955,63.9632,63.9468,63.955,118391.0
2018-04-25 12:00:00,78.06,78.08,78.06,78.08,88029.0,63.955,63.9714,63.955,63.9714,88029.0
2018-04-25 13:00:00,78.07,78.08,78.06,78.06,109938.0,63.9632,63.9714,63.955,63.955,109938.0
2018-04-25 14:00:00,78.06,78.07,78.04,78.04,479482.0,63.955,63.9632,63.9386,63.9386,479482.0
2018-04-25 15:00:00,78.04,78.05,78.04,78.04,194754.0,63.9386,63.9468,63.9386,63.9386,194754.0
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 10:00:00,78.08,78.09,78.07,78.07,389201.0,63.9714,63.9796,63.9632,63.9632,389201.0
2018-04-26 11:00:00,78.07,78.1,78.07,78.09,363064.0,63.9632,63.9878,63.9632,63.9796,363064.0
2018-04-26 12:00:00,78.1,78.1,78.09,78.09,257325.0,63.9878,63.9878,63.9796,63.9796,257325.0
2018-04-26 13:00:00,78.09,78.1,78.09,78.09,68233.0,63.9796,63.9878,63.9796,63.9796,68233.0
2018-04-26 14:00:00,78.1,78.12,78.09,78.1,618969.0,63.9878,64.0042,63.9796,63.9878,618969.0
2018-04-26 15:00:00,78.11,78.13,78.1,78.12,277339.0,63.996,64.0124,63.9878,64.0042,277339.0
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 10:00:00,78.13,78.14,78.12,78.13,347813.0,64.0124,64.0206,64.0042,64.0124,347813.0
2018-04-27 11:00:00,78.13,78.14,78.12,78.13,159068.0,64.0124,64.0206,64.0042,64.0124,159068.0
2018-04-27 12:00:00,78.13,78.14,78.12,78.12,130471.0,64.0124,64.0206,64.0042,64.0042,130471.0
2018-04-27 13:00:00,78.12,78.13,78.1,78.12,178676.0,64.0042,64.0124,63.9878,64.0042,178676.0
2018-04-27 14:00:00,78.12,78.14,78.11,78.14,133931.0,64.0042,64.0206,63.996,64.0206,133931.0
2018-04-27 15:00:00,78.13,78.14,78.12,78.13,149922.0,64.0124,64.0206,64.0042,64.0124,149922.0
2018-04-30 09:30:00,78.14,78.15,78.13,78.14,130561.0,64.0206,64.0288,64.0124,64.0206,130561.0
2018-04-30 10:00:00,78.14,78.14,78.13,78.14,85057.0,64.0206,64.0206,64.0124,64.0206,85057.0
2018-04-30 11:00:00,78.14,78.14,78.13,78.13,279688.0,64.0206,64.0206,64.0124,64.0124,279688.0
2018-04-30 12:00:00,78.14,78.16,78.13,78.15,342361.0,64.0206,64.037,64.0124,64.0288,342361.0
2018-04-30 13:00:00,78.15,78.16,78.14,78.15,299924.0,64.0288,64.037,64.0206,64.0288,299924.0
2018-04-30 14:00:00,78.15,78.17,78.14,78.15,359747.0,64.0288,64.0452,64.0206,64.0288,359747.0
2018-04-30 15:00:00,78.16,78.17,78.14,78.15,193799.0,64.037,64.0452,64.0206,64.0288,193799.0
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 10:00:00,77.95,77.96,77.92,77.93,93315.0,63.9945,64.0027,63.9698,63.978,93315.0
2018-05-01 11:00:00,77.93,77.94,77.92,77.94,98213.0,63.978,63.9862,63.9698,63.9862,98213.0
2018-05-01 12:00:00,77.93,77.95,77.93,77.95,54849.0,63.978,63.9945,63.978,63.9945,54849.0
2018-05-01 13:00:00,77.94,77.95,77.94,77.94,58058.0,63.9862,63.9945,63.9862,63.9862,58058.0
2018-05-01 14:00:00,77.95,77.95,77.94,77.94,141990.0,63.9945,63.9945,63.9862,63.9862,141990.0
2018-05-01 15:00:00,77.95,77.95,77.94,77.94,100852.0,63.9945,63.9945,63.9862,63.9862,100852.0
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 10:00:00,77.95,77.96,77.95,77.95,91297.0,63.9945,64.0027,63.9945,63.9945,91297.0
2018-05-02 11:00:00,77.95,77.96,77.95,77.96,72237.0,63.9945,64.0027,63.9945,64.0027,72237.0
2018-05-02 12:00:00,77.96,77.96,77.94,77.94,118248.0,64.0027,64.0027,63.9862,63.9862,118248.0
2018-05-02 13:00:00,77.95,77.98,77.94,77.96,219990.0,63.9945,64.0191,63.9862,64.0027,219990.0
2018-05-02 14:00:00,77.95,78.01,77.95,77.99,183886.0,63.9945,64.0437,63.9945,64.0273,183886.0
2018-05-02 15:00:00,78.0,78.0,77.98,77.98,185106.0,64.0355,64.0355,64.0191,64.0191,185106.0
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 10:00:00,78.05,78.06,78.03,78.06,171470.0,64.0766,64.0848,64.0601,64.0848,171470.0
2018-05-03 11:00:00,78.05,78.07,78.05,78.06,101243.0,64.0766,64.093,64.0766,64.0848,101243.0
2018-05-03 12:00:00,78.06,78.06,78.03,78.03,106019.0,64.0848,64.0848,64.0601,64.0601,106019.0
2018-05-03 13:00:00,78.03,78.04,78.02,78.03,121680.0,64.0601,64.0683,64.0519,64.0601,121680.0
2018-05-03 14:00:00,78.03,78.04,78.02,78.02,185407.0,64.0601,64.0683,64.0519,64.0519,185407.0
2018-05-03 15:00:00,78.03,78.05,78.02,78.05,332881.0,64.0601,64.0766,64.0519,64.0766,332881.0
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 10:00:00,78.05,78.06,78.03,78.03,126079.0,64.0766,64.0848,64.0601,64.0601,126079.0
2018-05-04 11:00:00,78.04,78.04,78.0,78.01,94936.0,64.0683,64.0683,64.0355,64.0437,94936.0
2018-05-04 12:00:00,78.02,78.04,78.01,78.03,102479.0,64.0519,64.0683,64.0437,64.0601,102479.0
2018-05-04 13:00:00,78.04,78.04,78.03,78.03,143188.0,64.0683,64.0683,64.0601,64.0601,143188.0
2018-05-04 14:00:00,78.04,78.04,78.03,78.04,78575.0,64.0683,64.0683,64.0601,64.0683,78575.0
2018-05-04 15:00:00,78.03,78.05,78.03,78.04,199975.0,64.0601,64.0766,64.0601,64.0683,199975.0
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 10:00:00,78.05,78.05,78.04,78.04,94525.0,64.0766,64.0766,64.0683,64.0683,94525.0
2018-05-07 11:00:00,78.05,78.05,78.03,78.04,90869.0,64.0766,64.0766,64.0601,64.0683,90869.0
2018-05-07 12:00:00,78.05,78.05,78.04,78.04,88741.0,64.0766,64.0766,64.0683,64.0683,88741.0
2018-05-07 13:00:00,78.04,78.06,78.04,78.06,141478.0,64.0683,64.0848,64.0683,64.0848,141478.0
2018-05-07 14:00:00,78.05,78.06,78.04,78.05,114320.0,64.0766,64.0848,64.0683,64.0766,114320.0
2018-05-07 15:00:00,78.06,78.06,78.04,78.06,186780.0,64.0848,64.0848,64.0683,64.0848,186780.0
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 10:00:00,78.01,78.02,78.0,78.01,282603.0,64.0437,64.0519,64.0355,64.0437,282603.0
2018-05-08 11:00:00,78.02,78.03,78.01,78.02,141086.0,64.0519,64.0601,64.0437,64.0519,141086.0
2018-05-08 12:00:00,78.02,78.03,78.01,78.02,74075.0,64.0519,64.0601,64.0437,64.0519,74075.0
2018-05-08 13:00:00,78.02,78.02,78.01,78.01,63639.0,64.0519,64.0519,64.0437,64.0437,63639.0
2018-05-08 14:00:00,78.01,78.03,78.01,78.03,101579.0,64.0437,64.0601,64.0437,64.0601,101579.0
2018-05-08 15:00:00,78.02,78.04,78.02,78.04,125946.0,64.0519,64.0683,64.0519,64.0683,125946.0
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 10:00:00,78.0,78.01,77.98,78.01,125796.0,64.0355,64.0437,64.0191,64.0437,125796.0
2018-05-09 11:00:00,78.0,78.02,78.0,78.02,142945.0,64.0355,64.0519,64.0355,64.0519,142945.0
2018-05-09 12:00:00,78.02,78.02,77.99,78.01,174944.0,64.0519,64.0519,64.0273,64.0437,174944.0
2018-05-09 13:00:00,78.01,78.02,78.0,78.02,91384.0,64.0437,64.0519,64.0355,64.0519,91384.0
2018-05-09 14:00:00,78.01,78.02,77.99,78.0,214162.0,64.0437,64.0519,64.0273,64.0355,214162.0
2018-05-09 15:00:00,78.0,78.01,77.99,78.0,161137.0,64.0355,64.0437,64.0273,64.0355,161137.0
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 10:00:00,78.04,78.05,78.03,78.03,140270.0,64.0683,64.0766,64.0601,64.0601,140270.0
2018-05-10 11:00:00,78.04,78.04,78.03,78.04,108191.0,64.0683,64.0683,64.0601,64.0683,108191.0
2018-05-10 12:00:00,78.03,78.05,78.03,78.04,52165.0,64.0601,64.0766,64.0601,64.0683,52165.0
2018-05-10 13:00:00,78.05,78.05,78.04,78.05,170070.0,64.0766,64.0766,64.0683,64.0766,170070.0
2018-05-10 14:00:00,78.05,78.05,78.03,78.04,103109.0,64.0766,64.0766,64.0601,64.0683,103109.0
2018-05-10 15:00:00,78.04,78.05,78.01,78.03,141533.0,64.0683,64.0766,64.0437,64.0601,141533.0
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 10:00:00,78.01,78.03,78.01,78.03,75338.0,64.0437,64.0601,64.0437,64.0601,75338.0
2018-05-11 11:00:00,78.02,78.05,78.02,78.05,126111.0,64.0519,64.0766,64.0519,64.0766,126111.0
2018-05-11 12:00:00,78.05,78.05,78.01,78.02,151213.0,64.0766,64.0766,64.0437,64.0519,151213.0
2018-05-11 13:00:00,78.02,78.03,78.02,78.03,73013.0,64.0519,64.0601,64.0519,64.0601,73013.0
2018-05-11 14:00:00,78.03,78.04,78.02,78.04,139430.0,64.0601,64.0683,64.0519,64.0683,139430.0
2018-05-11 15:00:00,78.04,78.04,78.03,78.04,136918.0,64.0683,64.0683,64.0601,64.0683,136918.0
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 10:00:00,78.0,78.01,77.99,78.01,70071.0,64.0355,64.0437,64.0273,64.0437,70071.0
2018-05-14 11:00:00,78.01,78.01,78.0,78.0,213816.0,64.0437,64.0437,64.0355,64.0355,213816.0
2018-05-14 12:00:00,78.01,78.01,78.0,78.01,46979.0,64.0437,64.0437,64.0355,64.0437,46979.0
2018-05-14 13:00:00,78.01,78.01,77.99,78.0,96036.0,64.0437,64.0437,64.0273,64.0355,96036.0
2018-05-14 14:00:00,78.0,78.01,77.99,78.0,127287.0,64.0355,64.0437,64.0273,64.0355,127287.0
2018-05-14 15:00:00,78.0,78.0,77.98,77.98,108979.0,64.0355,64.0355,64.0191,64.0191,108979.0
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 10:00:00,77.92,77.94,77.91,77.93,111892.0,63.9698,63.9862,63.9616,63.978,111892.0
2018-05-15 11:00:00,77.92,77.93,77.91,77.91,74143.0,63.9698,63.978,63.9616,63.9616,74143.0
2018-05-15 12:00:00,77.91,77.92,77.89,77.9,105597.0,63.9616,63.9698,63.9452,63.9534,105597.0
2018-05-15 13:00:00,77.89,77.92,77.88,77.89,284978.0,63.9452,63.9698,63.937,63.9452,284978.0
2018-05-15 14:00:00,77.89,77.89,77.86,77.88,158108.0,63.9452,63.9452,63.9206,63.937,158108.0
2018-05-15 15:00:00,77.88,77.88,77.87,77.87,138675.0,63.937,63.937,63.9288,63.9288,138675.0
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 10:00:00,77.91,77.91,77.89,77.9,109040.0,63.9616,63.9616,63.9452,63.9534,109040.0
2018-05-16 11:00:00,77.9,77.9,77.88,77.88,128386.0,63.9534,63.9534,63.937,63.937,128386.0
2018-05-16 12:00:00,77.88,77.9,77.88,77.9,118675.0,63.937,63.9534,63.937,63.9534,118675.0
2018-05-16 13:00:00,77.9,77.9,77.89,77.9,89196.0,63.9534,63.9534,63.9452,63.9534,89196.0
2018-05-16 14:00:00,77.9,77.9,77.87,77.88,195557.0,63.9534,63.9534,63.9288,63.937,195557.0
2018-05-16 15:00:00,77.87,77.88,77.84,77.86,139291.0,63.9288,63.937,63.9041,63.9206,139291.0
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 10:00:00,77.92,77.93,77.89,77.89,299740.0,63.9698,63.978,63.9452,63.9452,299740.0
2018-05-17 11:00:00,77.9,77.9,77.89,77.89,106384.0,63.9534,63.9534,63.9452,63.9452,106384.0
2018-05-17 12:00:00,77.9,77.9,77.89,77.9,79779.0,63.9534,63.9534,63.9452,63.9534,79779.0
2018-05-17 13:00:00,77.9,77.9,77.89,77.9,166282.0,63.9534,63.9534,63.9452,63.9534,166282.0
2018-05-17 14:00:00,77.9,77.9,77.89,77.9,95593.0,63.9534,63.9534,63.9452,63.9534,95593.0
2018-05-17 15:00:00,77.9,77.9,77.87,77.88,207707.0,63.9534,63.9534,63.9288,63.937,207707.0
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 10:00:00,77.94,77.97,77.94,77.97,95255.0,63.9862,64.0109,63.9862,64.0109,95255.0
2018-05-18 11:00:00,77.97,77.99,77.96,77.98,289104.0,64.0109,64.0273,64.0027,64.0191,289104.0
2018-05-18 12:00:00,77.98,78.01,77.97,78.01,325157.0,64.0191,64.0437,64.0109,64.0437,325157.0
2018-05-18 13:00:00,78.01,78.01,77.98,78.0,363344.0,64.0437,64.0437,64.0191,64.0355,363344.0
2018-05-18 14:00:00,78.0,78.0,77.98,78.0,249924.0,64.0355,64.0355,64.0191,64.0355,249924.0
2018-05-18 15:00:00,78.0,78.0,77.98,77.99,206174.0,64.0355,64.0355,64.0191,64.0273,206174.0
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 10:00:00,77.96,77.98,77.95,77.98,117858.0,64.0027,64.0191,63.9945,64.0191,117858.0
2018-05-21 11:00:00,77.98,77.98,77.96,77.97,92490.0,64.0191,64.0191,64.0027,64.0109,92490.0
2018-05-21 12:00:00,77.97,77.97,77.96,77.97,153775.0,64.0109,64.0109,64.0027,64.0109,153775.0
2018-05-21 13:00:00,77.97,77.97,77.96,77.97,92869.0,64.0109,64.0109,64.0027,64.0109,92869.0
2018-05-21 14:00:00,77.97,77.97,77.96,77.97,107568.0,64.0109,64.0109,64.0027,64.0109,107568.0
2018-05-21 15:00:00,77.97,77.98,77.96,77.98,130626.0,64.0109,64.0191,64.0027,64.0191,130626.0
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 10:00:00,77.98,77.99,77.98,77.99,181211.0,64.0191,64.0273,64.0191,64.0273,181211.0
2018-05-22 11:00:00,77.98,77.99,77.98,77.98,92114.0,64.0191,64.0273,64.0191,64.0191,92114.0
2018-05-22 12:00:00,77.98,77.99,77.97,77.98,68484.0,64.0191,64.0273,64.0109,64.0191,68484.0
2018-05-22 13:00:00,77.98,77.98,77.97,77.97,103789.0,64.0191,64.0191,64.0109,64.0109,103789.0
2018-05-22 14:00:00,77.97,77.98,77.96,77.97,160894.0,64.0109,64.0191,64.0027,64.0109,160894.0
2018-05-22 15:00:00,77.97,77.97,77.96,77.97,234986.0,64.0109,64.0109,64.0027,64.0109,234986.0
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 10:00:00,78.04,78.05,78.03,78.05,196953.0,64.0683,64.0766,64.0601,64.0766,196953.0
2018-05-23 11:00:00,78.05,78.06,78.03,78.03,156881.0,64.0766,64.0848,64.0601,64.0601,156881.0
2018-05-23 12:00:00,78.03,78.04,78.02,78.02,142368.0,64.0601,64.0683,64.0519,64.0519,142368.0
2018-05-23 13:00:00,78.02,78.03,78.02,78.02,110331.0,64.0519,64.0601,64.0519,64.0519,110331.0
2018-05-23 14:00:00,78.03,78.11,78.02,78.11,268505.0,64.0601,64.1258,64.0519,64.1258,268505.0
2018-05-23 15:00:00,78.1,78.12,78.1,78.11,190212.0,64.1176,64.134,64.1176,64.1258,190212.0
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 10:00:00,78.18,78.2,78.18,78.19,91194.0,64.1833,64.1997,64.1833,64.1915,91194.0
2018-05-24 11:00:00,78.2,78.2,78.19,78.19,179143.0,64.1997,64.1997,64.1915,64.1915,179143.0
2018-05-24 12:00:00,78.19,78.2,78.17,78.17,179057.0,64.1915,64.1997,64.1751,64.1751,179057.0
2018-05-24 13:00:00,78.17,78.18,78.16,78.17,68233.0,64.1751,64.1833,64.1669,64.1751,68233.0
2018-05-24 14:00:00,78.17,78.17,78.16,78.17,64134.0,64.1751,64.1751,64.1669,64.1751,64134.0
2018-05-24 15:00:00,78.17,78.18,78.16,78.17,303829.0,64.1751,64.1833,64.1669,64.1751,303829.0
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 10:00:00,78.24,78.26,78.23,78.26,377279.0,64.2325,64.249,64.2243,64.249,377279.0
2018-05-25 11:00:00,78.26,78.27,78.25,78.26,204317.0,64.249,64.2572,64.2407,64.249,204317.0
2018-05-25 12:00:00,78.27,78.27,78.26,78.27,236683.0,64.2572,64.2572,64.249,64.2572,236683.0
2018-05-25 13:00:00,78.27,78.28,78.26,78.27,90790.0,64.2572,64.2654,64.249,64.2572,90790.0
2018-05-25 14:00:00,78.26,78.27,78.25,78.26,137349.0,64.249,64.2572,64.2407,64.249,137349.0
2018-05-25 15:00:00,78.25,78.26,78.24,78.24,186572.0,64.2407,64.249,64.2325,64.2325,186572.0
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 10:00:00,78.31,78.33,78.3,78.33,96860.0,64.29,64.3064,64.2818,64.3064,96860.0
2018-05-29 11:00:00,78.33,78.4,78.32,78.39,118917.0,64.3064,64.3639,64.2982,64.3557,118917.0
2018-05-29 12:00:00,78.39,78.44,78.39,78.4,187932.0,64.3557,64.3967,64.3557,64.3639,187932.0
2018-05-29 13:00:00,78.4,78.42,78.39,78.41,145584.0,64.3639,64.3803,64.3557,64.3721,145584.0
2018-05-29 14:00:00,78.42,78.55,78.41,78.52,178592.0,64.3803,64.487,64.3721,64.4624,178592.0
2018-05-29 15:00:00,78.53,78.53,78.49,78.5,239513.0,64.4706,64.4706,64.4378,64.446,239513.0
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 10:00:00,78.42,78.45,78.41,78.42,619557.0,64.3803,64.4049,64.3721,64.3803,619557.0
2018-05-30 11:00:00,78.42,78.43,78.36,78.37,700997.0,64.3803,64.3885,64.3311,64.3393,700997.0
2018-05-30 12:00:00,78.37,78.4,78.37,78.38,947712.0,64.3393,64.3639,64.3393,64.3475,947712.0
2018-05-30 13:00:00,78.37,78.38,78.36,78.38,267608.0,64.3393,64.3475,64.3311,64.3475,267608.0
2018-05-30 14:00:00,78.37,78.4,78.37,78.39,653960.0,64.3393,64.3639,64.3393,64.3557,653960.0
2018-05-30 15:00:00,78.38,78.41,78.38,78.41,553146.0,64.3475,64.3721,64.3475,64.3721,553146.0
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 10:00:00,78.36,78.38,78.35,78.35,470172.0,64.3311,64.3475,64.3228,64.3228,470172.0
2018-05-31 11:00:00,78.35,78.37,78.3,78.31,483401.0,64.3228,64.3393,64.2818,64.29,483401.0
2018-05-31 12:00:00,78.31,78.33,78.31,78.32,495648.0,64.29,64.3064,64.29,64.2982,495648.0
2018-05-31 13:00:00,78.32,78.33,78.3,78.33,576741.0,64.2982,64.3064,64.2818,64.3064,576741.0
2018-05-31 14:00:00,78.32,78.34,78.31,78.34,839495.0,64.2982,64.3146,64.29,64.3146,839495.0
2018-05-31 15:00:00,78.34,78.34,78.27,78.28,672065.0,64.3146,64.3146,64.2572,64.2654,672065.0
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 10:00:00,78.02,78.05,78.01,78.05,146931.0,64.1947,64.2194,64.1865,64.2194,146931.0
2018-06-01 11:00:00,78.04,78.06,78.03,78.03,166706.0,64.2112,64.2276,64.203,64.203,166706.0
2018-06-01 12:00:00,78.04,78.06,78.03,78.05,127009.0,64.2112,64.2276,64.203,64.2194,127009.0
2018-06-01 13:00:00,78.06,78.07,78.05,78.07,49760.0,64.2276,64.2359,64.2194,64.2359,49760.0
2018-06-01 14:00:00,78.07,78.08,78.06,78.08,109226.0,64.2359,64.2441,64.2276,64.2441,109226.0
2018-06-01 15:00:00,78.07,78.07,78.04,78.05,122378.0,64.2359,64.2359,64.2112,64.2194,122378.0
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 10:00:00,78.05,78.05,78.03,78.04,53392.0,64.2194,64.2194,64.203,64.2112,53392.0
2018-06-04 11:00:00,78.04,78.05,78.03,78.04,189946.0,64.2112,64.2194,64.203,64.2112,189946.0
2018-06-04 12:00:00,78.03,78.04,78.02,78.03,106450.0,64.203,64.2112,64.1947,64.203,106450.0
2018-06-04 13:00:00,78.02,78.03,78.01,78.02,103780.0,64.1947,64.203,64.1865,64.1947,103780.0
2018-06-04 14:00:00,78.02,78.02,78.01,78.02,101094.0,64.1947,64.1947,64.1865,64.1947,101094.0
2018-06-04 15:00:00,78.02,78.02,77.98,77.98,163148.0,64.1947,64.1947,64.1618,64.1618,163148.0
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 10:00:00,78.02,78.02,77.99,78.02,74734.0,64.1947,64.1947,64.1701,64.1947,74734.0
2018-06-05 11:00:00,78.02,78.03,78.01,78.02,106736.0,64.1947,64.203,64.1865,64.1947,106736.0
2018-06-05 12:00:00,78.02,78.06,78.02,78.05,160542.0,64.1947,64.2276,64.1947,64.2194,160542.0
2018-06-05 13:00:00,78.06,78.06,78.04,78.04,115820.0,64.2276,64.2276,64.2112,64.2112,115820.0
2018-06-05 14:00:00,78.05,78.05,78.02,78.03,201800.0,64.2194,64.2194,64.1947,64.203,201800.0
2018-06-05 15:00:00,78.03,78.03,78.02,78.03,146665.0,64.203,64.203,64.1947,64.203,146665.0
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 10:00:00,77.98,77.98,77.95,77.95,147426.0,64.1618,64.1618,64.1371,64.1371,147426.0
2018-06-06 11:00:00,77.95,77.96,77.94,77.96,151159.0,64.1371,64.1454,64.1289,64.1454,151159.0
2018-06-06 12:00:00,77.95,77.97,77.95,77.95,97024.0,64.1371,64.1536,64.1371,64.1371,97024.0
2018-06-06 13:00:00,77.96,77.96,77.93,77.96,313855.0,64.1454,64.1454,64.1207,64.1454,313855.0
2018-06-06 14:00:00,77.96,77.97,77.95,77.95,227377.0,64.1454,64.1536,64.1371,64.1371,227377.0
2018-06-06 15:00:00,77.95,77.97,77.94,77.95,179977.0,64.1371,64.1536,64.1289,64.1371,179977.0
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 10:00:00,77.97,77.97,77.95,77.96,582008.0,64.1536,64.1536,64.1371,64.1454,582008.0
2018-06-07 11:00:00,77.95,77.96,77.95,77.96,133364.0,64.1371,64.1454,64.1371,64.1454,133364.0
2018-06-07 12:00:00,77.96,77.97,77.95,77.97,279760.0,64.1454,64.1536,64.1371,64.1536,279760.0
2018-06-07 13:00:00,77.97,78.09,77.96,78.02,188524.0,64.1536,64.2523,64.1454,64.1947,188524.0
2018-06-07 14:00:00,78.03,78.05,77.99,77.99,102109.0,64.203,64.2194,64.1701,64.1701,102109.0
2018-06-07 15:00:00,78.0,78.03,77.99,78.01,817540.0,64.1783,64.203,64.1701,64.1865,817540.0
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 10:00:00,78.01,78.02,78.0,78.02,67575.0,64.1865,64.1947,64.1783,64.1947,67575.0
2018-06-08 11:00:00,78.02,78.03,78.01,78.03,579362.0,64.1947,64.203,64.1865,64.203,579362.0
2018-06-08 12:00:00,78.02,78.04,78.02,78.04,175105.0,64.1947,64.2112,64.1947,64.2112,175105.0
2018-06-08 13:00:00,78.04,78.04,78.03,78.04,143926.0,64.2112,64.2112,64.203,64.2112,143926.0
2018-06-08 14:00:00,78.04,78.05,78.03,78.04,280372.0,64.2112,64.2194,64.203,64.2112,280372.0
2018-06-08 15:00:00,78.04,78.04,78.0,78.0,281724.0,64.2112,64.2112,64.1783,64.1783,281724.0
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 10:00:00,77.97,77.98,77.96,77.97,77626.0,64.1536,64.1618,64.1454,64.1536,77626.0
2018-06-11 11:00:00,77.98,77.99,77.97,77.99,55976.0,64.1618,64.1701,64.1536,64.1701,55976.0
2018-06-11 12:00:00,77.99,77.99,77.97,77.97,50750.0,64.1701,64.1701,64.1536,64.1536,50750.0
2018-06-11 13:00:00,77.98,77.98,77.96,77.96,75899.0,64.1618,64.1618,64.1454,64.1454,75899.0
2018-06-11 14:00:00,77.97,77.98,77.93,77.96,378690.0,64.1536,64.1618,64.1207,64.1454,378690.0
2018-06-11 15:00:00,77.96,77.98,77.95,77.96,162296.0,64.1454,64.1618,64.1371,64.1454,162296.0
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 10:00:00,77.98,77.99,77.98,77.99,295851.0,64.1618,64.1701,64.1618,64.1701,295851.0
2018-06-12 11:00:00,77.98,78.01,77.98,78.0,413764.0,64.1618,64.1865,64.1618,64.1783,413764.0
2018-06-12 12:00:00,78.01,78.04,78.0,78.03,761975.0,64.1865,64.2112,64.1783,64.203,761975.0
2018-06-12 13:00:00,78.04,78.04,78.0,78.03,332389.0,64.2112,64.2112,64.1783,64.203,332389.0
2018-06-12 14:00:00,78.03,78.03,78.0,78.01,253816.0,64.203,64.203,64.1783,64.1865,253816.0
2018-06-12 15:00:00,78.01,78.01,77.97,77.98,602485.0,64.1865,64.1865,64.1536,64.1618,602485.0
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 10:00:00,77.99,78.0,77.98,77.99,130352.0,64.1701,64.1783,64.1618,64.1701,130352.0
2018-06-13 11:00:00,78.0,78.0,77.99,77.99,172575.0,64.1783,64.1783,64.1701,64.1701,172575.0
2018-06-13 12:00:00,77.99,78.0,77.98,77.98,144747.0,64.1701,64.1783,64.1618,64.1618,144747.0
2018-06-13 13:00:00,77.98,77.99,77.96,77.99,188162.0,64.1618,64.1701,64.1454,64.1701,188162.0
2018-06-13 14:00:00,77.98,77.99,77.88,77.95,219967.0,64.1618,64.1701,64.0795,64.1371,219967.0
2018-06-13 15:00:00,77.95,77.96,77.94,77.95,172402.0,64.1371,64.1454,64.1289,64.1371,172402.0
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 10:00:00,77.99,78.01,77.98,78.0,115255.0,64.1701,64.1865,64.1618,64.1783,115255.0
2018-06-14 11:00:00,78.01,78.01,77.98,77.98,85789.0,64.1865,64.1865,64.1618,64.1618,85789.0
2018-06-14 12:00:00,77.99,78.0,77.98,77.99,107801.0,64.1701,64.1783,64.1618,64.1701,107801.0
2018-06-14 13:00:00,77.99,78.0,77.99,78.0,73105.0,64.1701,64.1783,64.1701,64.1783,73105.0
2018-06-14 14:00:00,78.0,78.0,77.97,77.98,160629.0,64.1783,64.1783,64.1536,64.1618,160629.0
2018-06-14 15:00:00,77.98,77.99,77.97,77.98,144429.0,64.1618,64.1701,64.1536,64.1618,144429.0
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 10:00:00,78.04,78.07,78.03,78.07,140315.0,64.2112,64.2359,64.203,64.2359,140315.0
2018-06-15 11:00:00,78.07,78.08,78.05,78.05,152007.0,64.2359,64.2441,64.2194,64.2194,152007.0
2018-06-15 12:00:00,78.06,78.06,78.04,78.05,160760.0,64.2276,64.2276,64.2112,64.2194,160760.0
2018-06-15 13:00:00,78.06,78.07,78.05,78.07,126172.0,64.2276,64.2359,64.2194,64.2359,126172.0
2018-06-15 14:00:00,78.07,78.08,78.05,78.05,169159.0,64.2359,64.2441,64.2194,64.2194,169159.0
2018-06-15 15:00:00,78.06,78.06,78.04,78.05,285914.0,64.2276,64.2276,64.2112,64.2194,285914.0
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 10:00:00,78.04,78.04,78.03,78.04,146318.0,64.2112,64.2112,64.203,64.2112,146318.0
2018-06-18 11:00:00,78.04,78.04,78.01,78.02,213646.0,64.2112,64.2112,64.1865,64.1947,213646.0
2018-06-18 12:00:00,78.02,78.02,78.0,78.01,97964.0,64.1947,64.1947,64.1783,64.1865,97964.0
2018-06-18 13:00:00,78.01,78.02,78.0,78.0,110630.0,64.1865,64.1947,64.1783,64.1783,110630.0
2018-06-18 14:00:00,78.01,78.01,78.0,78.0,189591.0,64.1865,64.1865,64.1783,64.1783,189591.0
2018-06-18 15:00:00,78.01,78.01,77.99,78.0,145118.0,64.1865,64.1865,64.1701,64.1783,145118.0
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 10:00:00,78.06,78.08,78.05,78.06,140734.0,64.2276,64.2441,64.2194,64.2276,140734.0
2018-06-19 11:00:00,78.06,78.07,78.06,78.06,73887.0,64.2276,64.2359,64.2276,64.2276,73887.0
2018-06-19 12:00:00,78.06,78.07,78.06,78.07,71083.0,64.2276,64.2359,64.2276,64.2359,71083.0
2018-06-19 13:00:00,78.06,78.07,78.05,78.06,125316.0,64.2276,64.2359,64.2194,64.2276,125316.0
2018-06-19 14:00:00,78.06,78.06,78.04,78.05,131486.0,64.2276,64.2276,64.2112,64.2194,131486.0
2018-06-19 15:00:00,78.05,78.06,78.04,78.05,168216.0,64.2194,64.2276,64.2112,64.2194,168216.0
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 10:00:00,78.05,78.05,78.04,78.05,140090.0,64.2194,64.2194,64.2112,64.2194,140090.0
2018-06-20 11:00:00,78.05,78.06,78.03,78.04,156787.0,64.2194,64.2276,64.203,64.2112,156787.0
2018-06-20 12:00:00,78.03,78.04,78.02,78.02,92091.0,64.203,64.2112,64.1947,64.1947,92091.0
2018-06-20 13:00:00,78.03,78.03,78.02,78.02,145295.0,64.203,64.203,64.1947,64.1947,145295.0
2018-06-20 14:00:00,78.03,78.03,78.01,78.01,127755.0,64.203,64.203,64.1865,64.1865,127755.0
2018-06-20 15:00:00,78.01,78.02,77.98,77.99,115506.0,64.1865,64.1947,64.1618,64.1701,115506.0
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 10:00:00,78.03,78.06,78.02,78.05,153691.0,64.203,64.2276,64.1947,64.2194,153691.0
2018-06-21 11:00:00,78.04,78.05,78.01,78.01,149817.0,64.2112,64.2194,64.1865,64.1865,149817.0
2018-06-21 12:00:00,78.01,78.03,78.01,78.02,134178.0,64.1865,64.203,64.1865,64.1947,134178.0
2018-06-21 13:00:00,78.03,78.03,78.01,78.01,75034.0,64.203,64.203,64.1865,64.1865,75034.0
2018-06-21 14:00:00,78.01,78.02,78.01,78.02,190962.0,64.1865,64.1947,64.1865,64.1947,190962.0
2018-06-21 15:00:00,78.02,78.02,78.01,78.01,80160.0,64.1947,64.1947,64.1865,64.1865,80160.0
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 10:00:00,78.03,78.06,78.02,78.05,139416.0,64.203,64.2276,64.1947,64.2194,139416.0
2018-06-22 11:00:00,78.05,78.05,78.02,78.03,124797.0,64.2194,64.2194,64.1947,64.203,124797.0
2018-06-22 12:00:00,78.03,78.03,78.0,78.01,100201.0,64.203,64.203,64.1783,64.1865,100201.0
2018-06-22 13:00:00,78.0,78.01,78.0,78.01,85805.0,64.1783,64.1865,64.1783,64.1865,85805.0
2018-06-22 14:00:00,78.0,78.02,77.99,78.0,152741.0,64.1783,64.1947,64.1701,64.1783,152741.0
2018-06-22 15:00:00,78.01,78.02,78.0,78.01,177799.0,64.1865,64.1947,64.1783,64.1865,177799.0
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 10:00:00,78.05,78.06,78.03,78.04,94775.0,64.2194,64.2276,64.203,64.2112,94775.0
2018-06-25 11:00:00,78.04,78.04,78.03,78.04,111904.0,64.2112,64.2112,64.203,64.2112,111904.0
2018-06-25 12:00:00,78.04,78.04,78.03,78.03,102401.0,64.2112,64.2112,64.203,64.203,102401.0
2018-06-25 13:00:00,78.04,78.04,78.02,78.02,70853.0,64.2112,64.2112,64.1947,64.1947,70853.0
2018-06-25 14:00:00,78.03,78.03,78.02,78.03,139137.0,64.203,64.203,64.1947,64.203,139137.0
2018-06-25 15:00:00,78.03,78.03,78.0,78.01,148940.0,64.203,64.203,64.1783,64.1865,148940.0
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 10:00:00,78.03,78.04,78.03,78.04,85667.0,64.203,64.2112,64.203,64.2112,85667.0
2018-06-26 11:00:00,78.04,78.07,78.03,78.07,109965.0,64.2112,64.2359,64.203,64.2359,109965.0
2018-06-26 12:00:00,78.07,78.08,78.05,78.06,308588.0,64.2359,64.2441,64.2194,64.2276,308588.0
2018-06-26 13:00:00,78.06,78.07,78.05,78.06,88354.0,64.2276,64.2359,64.2194,64.2276,88354.0
2018-06-26 14:00:00,78.06,78.07,78.05,78.07,76569.0,64.2276,64.2359,64.2194,64.2359,76569.0
2018-06-26 15:00:00,78.06,78.09,78.06,78.09,190068.0,64.2276,64.2523,64.2276,64.2523,190068.0
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 10:00:00,78.14,78.14,78.13,78.13,67339.0,64.2935,64.2935,64.2852,64.2852,67339.0
2018-06-27 11:00:00,78.13,78.15,78.12,78.14,122094.0,64.2852,64.3017,64.277,64.2935,122094.0
2018-06-27 12:00:00,78.14,78.15,78.13,78.13,101300.0,64.2935,64.3017,64.2852,64.2852,101300.0
2018-06-27 13:00:00,78.14,78.15,78.13,78.14,79095.0,64.2935,64.3017,64.2852,64.2935,79095.0
2018-06-27 14:00:00,78.15,78.17,78.14,78.16,138716.0,64.3017,64.3182,64.2935,64.3099,138716.0
2018-06-27 15:00:00,78.17,78.2,78.16,78.2,273273.0,64.3182,64.3428,64.3099,64.3428,273273.0
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 10:00:00,78.19,78.19,78.17,78.18,89508.0,64.3346,64.3346,64.3182,64.3264,89508.0
2018-06-28 11:00:00,78.17,78.18,78.15,78.16,87719.0,64.3182,64.3264,64.3017,64.3099,87719.0
2018-06-28 12:00:00,78.15,78.16,78.15,78.15,57730.0,64.3017,64.3099,64.3017,64.3017,57730.0
2018-06-28 13:00:00,78.16,78.16,78.12,78.14,165240.0,64.3099,64.3099,64.277,64.2935,165240.0
2018-06-28 14:00:00,78.13,78.15,78.12,78.14,270679.0,64.2852,64.3017,64.277,64.2935,270679.0
2018-06-28 15:00:00,78.14,78.17,78.13,78.16,585009.0,64.2935,64.3182,64.2852,64.3099,585009.0
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 10:00:00,78.13,78.14,78.12,78.13,408661.0,64.2852,64.2935,64.277,64.2852,408661.0
2018-06-29 11:00:00,78.13,78.13,78.12,78.12,673172.0,64.2852,64.2852,64.277,64.277,673172.0
2018-06-29 12:00:00,78.13,78.13,78.1,78.11,420930.0,64.2852,64.2852,64.2606,64.2688,420930.0
2018-06-29 13:00:00,78.11,78.13,78.1,78.13,477590.0,64.2688,64.2852,64.2606,64.2852,477590.0
2018-06-29 14:00:00,78.14,78.15,78.12,78.12,388469.0,64.2935,64.3017,64.277,64.277,388469.0
2018-06-29 15:00:00,78.12,78.13,78.07,78.12,823228.0,64.277,64.2852,64.2359,64.277,823228.0
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 10:00:00,77.98,78.0,77.96,77.99,483240.0,64.2972,64.3137,64.2807,64.3055,483240.0
2018-07-02 11:00:00,77.99,78.0,77.98,77.98,172643.0,64.3055,64.3137,64.2972,64.2972,172643.0
2018-07-02 12:00:00,77.98,77.99,77.97,77.98,171535.0,64.2972,64.3055,64.289,64.2972,171535.0
2018-07-02 13:00:00,77.97,77.98,77.96,77.97,169693.0,64.289,64.2972,64.2807,64.289,169693.0
2018-07-02 14:00:00,77.97,77.99,77.96,77.98,647264.0,64.289,64.3055,64.2807,64.2972,647264.0
2018-07-02 15:00:00,77.98,77.98,77.95,77.95,230304.0,64.2972,64.2972,64.2725,64.2725,230304.0
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 10:00:00,77.95,78.0,77.94,78.0,150370.0,64.2725,64.3137,64.2642,64.3137,150370.0
2018-07-03 11:00:00,78.0,78.0,77.97,78.0,167721.0,64.3137,64.3137,64.289,64.3137,167721.0
2018-07-03 12:00:00,78.0,78.0,77.98,77.98,246291.0,64.3137,64.3137,64.2972,64.2972,246291.0
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 10:00:00,78.05,78.06,78.04,78.06,368982.0,64.3549,64.3632,64.3467,64.3632,368982.0
2018-07-05 11:00:00,78.06,78.07,78.05,78.06,830146.0,64.3632,64.3714,64.3549,64.3632,830146.0
2018-07-05 12:00:00,78.06,78.06,78.05,78.05,332349.0,64.3632,64.3632,64.3549,64.3549,332349.0
2018-07-05 13:00:00,78.06,78.06,78.05,78.06,439858.0,64.3632,64.3632,64.3549,64.3632,439858.0
2018-07-05 14:00:00,78.06,78.07,78.04,78.05,809641.0,64.3632,64.3714,64.3467,64.3549,809641.0
2018-07-05 15:00:00,78.05,78.05,78.01,78.02,456602.0,64.3549,64.3549,64.3219,64.3302,456602.0
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 10:00:00,78.07,78.08,78.06,78.08,66190.0,64.3714,64.3797,64.3632,64.3797,66190.0
2018-07-06 11:00:00,78.08,78.08,78.06,78.06,142864.0,64.3797,64.3797,64.3632,64.3632,142864.0
2018-07-06 12:00:00,78.06,78.08,78.06,78.07,68699.0,64.3632,64.3797,64.3632,64.3714,68699.0
2018-07-06 13:00:00,78.07,78.08,78.07,78.08,64893.0,64.3714,64.3797,64.3714,64.3797,64893.0
2018-07-06 14:00:00,78.08,78.08,78.07,78.07,105385.0,64.3797,64.3797,64.3714,64.3714,105385.0
2018-07-06 15:00:00,78.07,78.08,78.07,78.07,555190.0,64.3714,64.3797,64.3714,64.3714,555190.0
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 10:00:00,78.05,78.05,78.04,78.05,142507.0,64.3549,64.3549,64.3467,64.3549,142507.0
2018-07-09 11:00:00,78.05,78.07,78.04,78.06,103355.0,64.3549,64.3714,64.3467,64.3632,103355.0
2018-07-09 12:00:00,78.06,78.07,78.04,78.05,130813.0,64.3632,64.3714,64.3467,64.3549,130813.0
2018-07-09 13:00:00,78.05,78.06,78.04,78.06,132589.0,64.3549,64.3632,64.3467,64.3632,132589.0
2018-07-09 14:00:00,78.05,78.06,78.04,78.06,166219.0,64.3549,64.3632,64.3467,64.3632,166219.0
2018-07-09 15:00:00,78.06,78.06,78.05,78.05,129310.0,64.3632,64.3632,64.3549,64.3549,129310.0
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 10:00:00,78.05,78.07,78.04,78.06,212795.0,64.3549,64.3714,64.3467,64.3632,212795.0
2018-07-10 11:00:00,78.07,78.07,78.06,78.07,68698.0,64.3714,64.3714,64.3632,64.3714,68698.0
2018-07-10 12:00:00,78.06,78.07,78.06,78.06,126923.0,64.3632,64.3714,64.3632,64.3632,126923.0
2018-07-10 13:00:00,78.07,78.07,78.04,78.05,66411.0,64.3714,64.3714,64.3467,64.3549,66411.0
2018-07-10 14:00:00,78.05,78.05,78.03,78.04,236671.0,64.3549,64.3549,64.3384,64.3467,236671.0
2018-07-10 15:00:00,78.03,78.05,78.02,78.03,368030.0,64.3384,64.3549,64.3302,64.3384,368030.0
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 10:00:00,78.04,78.04,78.02,78.03,103326.0,64.3467,64.3467,64.3302,64.3384,103326.0
2018-07-11 11:00:00,78.02,78.03,78.02,78.03,79360.0,64.3302,64.3384,64.3302,64.3384,79360.0
2018-07-11 12:00:00,78.02,78.03,78.01,78.02,162673.0,64.3302,64.3384,64.3219,64.3302,162673.0
2018-07-11 13:00:00,78.01,78.02,78.01,78.01,186982.0,64.3219,64.3302,64.3219,64.3219,186982.0
2018-07-11 14:00:00,78.02,78.05,78.0,78.05,393370.0,64.3302,64.3549,64.3137,64.3549,393370.0
2018-07-11 15:00:00,78.05,78.06,78.04,78.06,110913.0,64.3549,64.3632,64.3467,64.3632,110913.0
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 10:00:00,78.05,78.07,78.05,78.06,60783.0,64.3549,64.3714,64.3549,64.3632,60783.0
2018-07-12 11:00:00,78.06,78.07,78.06,78.06,89335.0,64.3632,64.3714,64.3632,64.3632,89335.0
2018-07-12 12:00:00,78.06,78.08,78.06,78.08,158579.0,64.3632,64.3797,64.3632,64.3797,158579.0
2018-07-12 13:00:00,78.08,78.08,78.06,78.07,81628.0,64.3797,64.3797,64.3632,64.3714,81628.0
2018-07-12 14:00:00,78.07,78.08,78.06,78.06,142505.0,64.3714,64.3797,64.3632,64.3632,142505.0
2018-07-12 15:00:00,78.06,78.07,78.06,78.07,83664.0,64.3632,64.3714,64.3632,64.3714,83664.0
2018-07-13 09:30:00,78.11,78.12,78.08,78.12,335721.0,64.4044,64.4126,64.3797,64.4126,335721.0
2018-07-13 10:00:00,78.12,78.13,78.11,78.12,113362.0,64.4126,64.4209,64.4044,64.4126,113362.0
2018-07-13 11:00:00,78.12,78.14,78.12,78.13,79981.0,64.4126,64.4291,64.4126,64.4209,79981.0
2018-07-13 12:00:00,78.13,78.14,78.11,78.12,88324.0,64.4209,64.4291,64.4044,64.4126,88324.0
2018-07-13 13:00:00,78.12,78.13,78.11,78.12,70760.0,64.4126,64.4209,64.4044,64.4126,70760.0
2018-07-13 14:00:00,78.13,78.13,78.12,78.13,87181.0,64.4209,64.4209,64.4126,64.4209,87181.0
2018-07-13 15:00:00,78.13,78.13,78.11,78.12,222025.0,64.4209,64.4209,64.4044,64.4126,222025.0
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 10:00:00,78.08,78.08,78.05,78.06,113962.0,64.3797,64.3797,64.3549,64.3632,113962.0
2018-07-16 11:00:00,78.06,78.07,78.05,78.06,56805.0,64.3632,64.3714,64.3549,64.3632,56805.0
2018-07-16 12:00:00,78.06,78.08,78.06,78.08,306931.0,64.3632,64.3797,64.3632,64.3797,306931.0
2018-07-16 13:00:00,78.08,78.09,78.07,78.08,70983.0,64.3797,64.3879,64.3714,64.3797,70983.0
2018-07-16 14:00:00,78.08,78.1,78.08,78.1,106708.0,64.3797,64.3962,64.3797,64.3962,106708.0
2018-07-16 15:00:00,78.1,78.1,78.08,78.08,182512.0,64.3962,64.3962,64.3797,64.3797,182512.0
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 10:00:00,78.11,78.11,78.09,78.11,92177.0,64.4044,64.4044,64.3879,64.4044,92177.0
2018-07-17 11:00:00,78.1,78.12,78.1,78.11,108453.0,64.3962,64.4126,64.3962,64.4044,108453.0
2018-07-17 12:00:00,78.12,78.12,78.1,78.1,90371.0,64.4126,64.4126,64.3962,64.3962,90371.0
2018-07-17 13:00:00,78.11,78.11,78.1,78.1,83892.0,64.4044,64.4044,64.3962,64.3962,83892.0
2018-07-17 14:00:00,78.11,78.11,78.1,78.11,118909.0,64.4044,64.4044,64.3962,64.4044,118909.0
2018-07-17 15:00:00,78.11,78.11,78.07,78.09,599922.0,64.4044,64.4044,64.3714,64.3879,599922.0
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 10:00:00,78.11,78.12,78.1,78.11,112646.0,64.4044,64.4126,64.3962,64.4044,112646.0
2018-07-18 11:00:00,78.1,78.11,78.08,78.09,274881.0,64.3962,64.4044,64.3797,64.3879,274881.0
2018-07-18 12:00:00,78.1,78.1,78.09,78.09,114731.0,64.3962,64.3962,64.3879,64.3879,114731.0
2018-07-18 13:00:00,78.1,78.11,78.09,78.1,124536.0,64.3962,64.4044,64.3879,64.3962,124536.0
2018-07-18 14:00:00,78.11,78.11,78.1,78.11,85786.0,64.4044,64.4044,64.3962,64.4044,85786.0
2018-07-18 15:00:00,78.11,78.11,78.08,78.08,161169.0,64.4044,64.4044,64.3797,64.3797,161169.0
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 10:00:00,78.11,78.13,78.11,78.12,181688.0,64.4044,64.4209,64.4044,64.4126,181688.0
2018-07-19 11:00:00,78.13,78.13,78.12,78.12,142086.0,64.4209,64.4209,64.4126,64.4126,142086.0
2018-07-19 12:00:00,78.13,78.16,78.12,78.15,87687.0,64.4209,64.4456,64.4126,64.4374,87687.0
2018-07-19 13:00:00,78.16,78.17,78.14,78.14,140767.0,64.4456,64.4539,64.4291,64.4291,140767.0
2018-07-19 14:00:00,78.15,78.16,78.14,78.15,108018.0,64.4374,64.4456,64.4291,64.4374,108018.0
2018-07-19 15:00:00,78.16,78.16,78.15,78.15,128405.0,64.4456,64.4456,64.4374,64.4374,128405.0
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 10:00:00,78.16,78.17,78.14,78.14,89221.0,64.4456,64.4539,64.4291,64.4291,89221.0
2018-07-20 11:00:00,78.15,78.15,78.14,78.15,102987.0,64.4374,64.4374,64.4291,64.4374,102987.0
2018-07-20 12:00:00,78.15,78.15,78.14,78.14,83266.0,64.4374,64.4374,64.4291,64.4291,83266.0
2018-07-20 13:00:00,78.15,78.15,78.13,78.14,179567.0,64.4374,64.4374,64.4209,64.4291,179567.0
2018-07-20 14:00:00,78.14,78.14,78.13,78.14,99759.0,64.4291,64.4291,64.4209,64.4291,99759.0
2018-07-20 15:00:00,78.13,78.15,78.13,78.14,154209.0,64.4209,64.4374,64.4209,64.4291,154209.0
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 10:00:00,78.13,78.14,78.11,78.11,69896.0,64.4209,64.4291,64.4044,64.4044,69896.0
2018-07-23 11:00:00,78.12,78.12,78.11,78.12,161596.0,64.4126,64.4126,64.4044,64.4126,161596.0
2018-07-23 12:00:00,78.11,78.12,78.11,78.11,80884.0,64.4044,64.4126,64.4044,64.4044,80884.0
2018-07-23 13:00:00,78.12,78.12,78.1,78.11,137298.0,64.4126,64.4126,64.3962,64.4044,137298.0
2018-07-23 14:00:00,78.11,78.11,78.07,78.08,281831.0,64.4044,64.4044,64.3714,64.3797,281831.0
2018-07-23 15:00:00,78.08,78.08,78.07,78.07,349523.0,64.3797,64.3797,64.3714,64.3714,349523.0
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 10:00:00,78.11,78.12,78.08,78.09,210107.0,64.4044,64.4126,64.3797,64.3879,210107.0
2018-07-24 11:00:00,78.09,78.1,78.08,78.09,181204.0,64.3879,64.3962,64.3797,64.3879,181204.0
2018-07-24 12:00:00,78.09,78.12,78.08,78.12,129044.0,64.3879,64.4126,64.3797,64.4126,129044.0
2018-07-24 13:00:00,78.11,78.14,78.11,78.13,146554.0,64.4044,64.4291,64.4044,64.4209,146554.0
2018-07-24 14:00:00,78.12,78.13,78.11,78.12,141864.0,64.4126,64.4209,64.4044,64.4126,141864.0
2018-07-24 15:00:00,78.11,78.13,78.11,78.13,207442.0,64.4044,64.4209,64.4044,64.4209,207442.0
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 10:00:00,78.15,78.17,78.14,78.16,427715.0,64.4374,64.4539,64.4291,64.4456,427715.0
2018-07-25 11:00:00,78.16,78.16,78.15,78.16,105592.0,64.4456,64.4456,64.4374,64.4456,105592.0
2018-07-25 12:00:00,78.16,78.16,78.14,78.14,69862.0,64.4456,64.4456,64.4291,64.4291,69862.0
2018-07-25 13:00:00,78.15,78.16,78.12,78.14,112121.0,64.4374,64.4456,64.4126,64.4291,112121.0
2018-07-25 14:00:00,78.14,78.14,78.13,78.14,113712.0,64.4291,64.4291,64.4209,64.4291,113712.0
2018-07-25 15:00:00,78.14,78.14,78.1,78.12,255955.0,64.4291,64.4291,64.3962,64.4126,255955.0
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 10:00:00,78.15,78.21,78.14,78.15,595169.0,64.4374,64.4869,64.4291,64.4374,595169.0
2018-07-26 11:00:00,78.15,78.15,78.13,78.14,161322.0,64.4374,64.4374,64.4209,64.4291,161322.0
2018-07-26 12:00:00,78.15,78.16,78.14,78.15,203191.0,64.4374,64.4456,64.4291,64.4374,203191.0
2018-07-26 13:00:00,78.16,78.16,78.14,78.15,96078.0,64.4456,64.4456,64.4291,64.4374,96078.0
2018-07-26 14:00:00,78.15,78.15,78.14,78.14,132356.0,64.4374,64.4374,64.4291,64.4291,132356.0
2018-07-26 15:00:00,78.15,78.15,78.12,78.13,292607.0,64.4374,64.4374,64.4126,64.4209,292607.0
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 10:00:00,78.16,78.16,78.14,78.15,165005.0,64.4456,64.4456,64.4291,64.4374,165005.0
2018-07-27 11:00:00,78.15,78.16,78.14,78.15,162045.0,64.4374,64.4456,64.4291,64.4374,162045.0
2018-07-27 12:00:00,78.16,78.17,78.14,78.17,121391.0,64.4456,64.4539,64.4291,64.4539,121391.0
2018-07-27 13:00:00,78.17,78.18,78.16,78.17,92417.0,64.4539,64.4621,64.4456,64.4539,92417.0
2018-07-27 14:00:00,78.17,78.18,78.16,78.17,176241.0,64.4539,64.4621,64.4456,64.4539,176241.0
2018-07-27 15:00:00,78.17,78.17,78.17,78.17,0.0,64.4539,64.4539,64.4539,64.4539,0.0
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 10:00:00,78.14,78.14,78.13,78.14,64471.0,64.4291,64.4291,64.4209,64.4291,64471.0
2018-07-30 11:00:00,78.14,78.15,78.13,78.14,87859.0,64.4291,64.4374,64.4209,64.4291,87859.0
2018-07-30 12:00:00,78.15,78.15,78.13,78.14,87686.0,64.4374,64.4374,64.4209,64.4291,87686.0
2018-07-30 13:00:00,78.14,78.14,78.13,78.13,64337.0,64.4291,64.4291,64.4209,64.4209,64337.0
2018-07-30 14:00:00,78.14,78.14,78.13,78.14,100282.0,64.4291,64.4291,64.4209,64.4291,100282.0
2018-07-30 15:00:00,78.13,78.14,78.13,78.14,102619.0,64.4209,64.4291,64.4209,64.4291,102619.0
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 10:00:00,78.19,78.19,78.15,78.16,610617.0,64.4704,64.4704,64.4374,64.4456,610617.0
2018-07-31 11:00:00,78.16,78.17,78.15,78.17,514877.0,64.4456,64.4539,64.4374,64.4539,514877.0
2018-07-31 12:00:00,78.17,78.17,78.16,78.16,417657.0,64.4539,64.4539,64.4456,64.4456,417657.0
2018-07-31 13:00:00,78.16,78.17,78.16,78.17,611079.0,64.4456,64.4539,64.4456,64.4539,611079.0
2018-07-31 14:00:00,78.17,78.17,78.16,78.17,250953.0,64.4539,64.4539,64.4456,64.4539,250953.0
2018-07-31 15:00:00,78.16,78.17,78.15,78.16,532477.0,64.4456,64.4539,64.4374,64.4456,532477.0
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 10:00:00,77.96,77.99,77.96,77.99,312997.0,64.4289,64.4537,64.4289,64.4537,312997.0
2018-08-01 11:00:00,77.98,78.02,77.98,78.02,754771.0,64.4455,64.4785,64.4455,64.4785,754771.0
2018-08-01 12:00:00,78.02,78.03,78.01,78.02,722015.0,64.4785,64.4868,64.4703,64.4785,722015.0
2018-08-01 13:00:00,78.02,78.03,78.01,78.03,761764.0,64.4785,64.4868,64.4703,64.4868,761764.0
2018-08-01 14:00:00,78.02,78.03,77.99,78.0,809565.0,64.4785,64.4868,64.4537,64.462,809565.0
2018-08-01 15:00:00,77.99,78.03,77.97,78.02,720426.0,64.4537,64.4868,64.4372,64.4785,720426.0
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 10:00:00,78.02,78.05,78.01,78.05,172947.0,64.4785,64.5033,64.4703,64.5033,172947.0
2018-08-02 11:00:00,78.04,78.07,78.04,78.07,108874.0,64.4951,64.5198,64.4951,64.5198,108874.0
2018-08-02 12:00:00,78.06,78.07,78.05,78.05,117222.0,64.5116,64.5198,64.5033,64.5033,117222.0
2018-08-02 13:00:00,78.06,78.07,78.05,78.07,82229.0,64.5116,64.5198,64.5033,64.5198,82229.0
2018-08-02 14:00:00,78.06,78.07,78.04,78.05,256354.0,64.5116,64.5198,64.4951,64.5033,256354.0
2018-08-02 15:00:00,78.04,78.06,78.03,78.04,237117.0,64.4951,64.5116,64.4868,64.4951,237117.0
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 10:00:00,78.11,78.14,78.1,78.13,186779.0,64.5529,64.5777,64.5446,64.5694,186779.0
2018-08-03 11:00:00,78.13,78.15,78.13,78.15,112458.0,64.5694,64.586,64.5694,64.586,112458.0
2018-08-03 12:00:00,78.15,78.15,78.13,78.13,78483.0,64.586,64.586,64.5694,64.5694,78483.0
2018-08-03 13:00:00,78.13,78.15,78.13,78.15,107875.0,64.5694,64.586,64.5694,64.586,107875.0
2018-08-03 14:00:00,78.15,78.16,78.14,78.15,140121.0,64.586,64.5942,64.5777,64.586,140121.0
2018-08-03 15:00:00,78.16,78.17,78.15,78.17,163263.0,64.5942,64.6025,64.586,64.6025,163263.0
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 10:00:00,78.17,78.18,78.17,78.17,63040.0,64.6025,64.6108,64.6025,64.6025,63040.0
2018-08-06 11:00:00,78.17,78.2,78.17,78.2,175886.0,64.6025,64.6273,64.6025,64.6273,175886.0
2018-08-06 12:00:00,78.19,78.2,78.18,78.19,143753.0,64.619,64.6273,64.6108,64.619,143753.0
2018-08-06 13:00:00,78.19,78.21,78.18,78.2,170208.0,64.619,64.6355,64.6108,64.6273,170208.0
2018-08-06 14:00:00,78.21,78.22,78.2,78.21,198432.0,64.6355,64.6438,64.6273,64.6355,198432.0
2018-08-06 15:00:00,78.22,78.22,78.19,78.2,360375.0,64.6438,64.6438,64.619,64.6273,360375.0
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 10:00:00,78.2,78.2,78.19,78.2,146326.0,64.6273,64.6273,64.619,64.6273,146326.0
2018-08-07 11:00:00,78.19,78.2,78.19,78.2,108573.0,64.619,64.6273,64.619,64.6273,108573.0
2018-08-07 12:00:00,78.2,78.2,78.19,78.2,89847.0,64.6273,64.6273,64.619,64.6273,89847.0
2018-08-07 13:00:00,78.2,78.2,78.18,78.19,396873.0,64.6273,64.6273,64.6108,64.619,396873.0
2018-08-07 14:00:00,78.18,78.19,78.16,78.17,228549.0,64.6108,64.619,64.5942,64.6025,228549.0
2018-08-07 15:00:00,78.17,78.17,78.15,78.15,144050.0,64.6025,64.6025,64.586,64.586,144050.0
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 10:00:00,78.16,78.17,78.14,78.15,122743.0,64.5942,64.6025,64.5777,64.586,122743.0
2018-08-08 11:00:00,78.14,78.18,78.12,78.16,737717.0,64.5777,64.6108,64.5612,64.5942,737717.0
2018-08-08 12:00:00,78.16,78.17,78.13,78.14,68210.0,64.5942,64.6025,64.5694,64.5777,68210.0
2018-08-08 13:00:00,78.14,78.17,78.13,78.14,484028.0,64.5777,64.6025,64.5694,64.5777,484028.0
2018-08-08 14:00:00,78.13,78.14,78.13,78.14,76477.0,64.5694,64.5777,64.5694,64.5777,76477.0
2018-08-08 15:00:00,78.14,78.15,78.13,78.15,123950.0,64.5777,64.586,64.5694,64.586,123950.0
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 10:00:00,78.19,78.2,78.19,78.19,356559.0,64.619,64.6273,64.619,64.619,356559.0
2018-08-09 11:00:00,78.2,78.2,78.17,78.2,340745.0,64.6273,64.6273,64.6025,64.6273,340745.0
2018-08-09 12:00:00,78.19,78.2,78.19,78.19,293351.0,64.619,64.6273,64.619,64.619,293351.0
2018-08-09 13:00:00,78.19,78.2,78.19,78.19,147038.0,64.619,64.6273,64.619,64.619,147038.0
2018-08-09 14:00:00,78.2,78.2,78.17,78.17,125646.0,64.6273,64.6273,64.6025,64.6025,125646.0
2018-08-09 15:00:00,78.17,78.19,78.16,78.16,218122.0,64.6025,64.619,64.5942,64.5942,218122.0
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 10:00:00,78.17,78.21,78.16,78.21,345806.0,64.6025,64.6355,64.5942,64.6355,345806.0
2018-08-10 11:00:00,78.21,78.25,78.2,78.23,190566.0,64.6355,64.6686,64.6273,64.6521,190566.0
2018-08-10 12:00:00,78.23,78.24,78.23,78.24,175215.0,64.6521,64.6603,64.6521,64.6603,175215.0
2018-08-10 13:00:00,78.23,78.26,78.23,78.26,118724.0,64.6521,64.6769,64.6521,64.6769,118724.0
2018-08-10 14:00:00,78.26,78.26,78.25,78.26,204799.0,64.6769,64.6769,64.6686,64.6769,204799.0
2018-08-10 15:00:00,78.26,78.26,78.22,78.24,204962.0,64.6769,64.6769,64.6438,64.6603,204962.0
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 10:00:00,78.23,78.24,78.22,78.23,156521.0,64.6521,64.6603,64.6438,64.6521,156521.0
2018-08-13 11:00:00,78.23,78.25,78.21,78.25,206884.0,64.6521,64.6686,64.6355,64.6686,206884.0
2018-08-13 12:00:00,78.25,78.27,78.24,78.26,66857.0,64.6686,64.6851,64.6603,64.6769,66857.0
2018-08-13 13:00:00,78.25,78.26,78.23,78.24,87057.0,64.6686,64.6769,64.6521,64.6603,87057.0
2018-08-13 14:00:00,78.23,78.26,78.23,78.26,192130.0,64.6521,64.6769,64.6521,64.6769,192130.0
2018-08-13 15:00:00,78.26,78.29,78.23,78.28,158118.0,64.6769,64.7017,64.6521,64.6934,158118.0
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 10:00:00,78.28,78.29,78.26,78.27,105094.0,64.6934,64.7017,64.6769,64.6851,105094.0
2018-08-14 11:00:00,78.27,78.28,78.26,78.27,108213.0,64.6851,64.6934,64.6769,64.6851,108213.0
2018-08-14 12:00:00,78.28,78.28,78.27,78.27,71001.0,64.6934,64.6934,64.6851,64.6851,71001.0
2018-08-14 13:00:00,78.27,78.28,78.26,78.26,76295.0,64.6851,64.6934,64.6769,64.6769,76295.0
2018-08-14 14:00:00,78.27,78.27,78.26,78.27,131706.0,64.6851,64.6851,64.6769,64.6851,131706.0
2018-08-14 15:00:00,78.27,78.27,78.24,78.24,172640.0,64.6851,64.6851,64.6603,64.6603,172640.0
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 10:00:00,78.29,78.36,78.29,78.36,225019.0,64.7017,64.7595,64.7017,64.7595,225019.0
2018-08-15 11:00:00,78.36,78.37,78.33,78.35,507216.0,64.7595,64.7678,64.7347,64.7512,507216.0
2018-08-15 12:00:00,78.35,78.35,78.33,78.34,82536.0,64.7512,64.7512,64.7347,64.743,82536.0
2018-08-15 13:00:00,78.35,78.36,78.34,78.36,98932.0,64.7512,64.7595,64.743,64.7595,98932.0
2018-08-15 14:00:00,78.36,78.36,78.34,78.35,178141.0,64.7595,64.7595,64.743,64.7512,178141.0
2018-08-15 15:00:00,78.35,78.35,78.33,78.34,231176.0,64.7512,64.7512,64.7347,64.743,231176.0
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 10:00:00,78.34,78.35,78.31,78.32,161830.0,64.743,64.7512,64.7182,64.7265,161830.0
2018-08-16 11:00:00,78.32,78.32,78.3,78.31,83888.0,64.7265,64.7265,64.7099,64.7182,83888.0
2018-08-16 12:00:00,78.31,78.33,78.3,78.33,145647.0,64.7182,64.7347,64.7099,64.7347,145647.0
2018-08-16 13:00:00,78.32,78.33,78.31,78.32,211012.0,64.7265,64.7347,64.7182,64.7265,211012.0
2018-08-16 14:00:00,78.32,78.33,78.3,78.31,118533.0,64.7265,64.7347,64.7099,64.7182,118533.0
2018-08-16 15:00:00,78.31,78.32,78.3,78.32,96518.0,64.7182,64.7265,64.7099,64.7265,96518.0
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 10:00:00,78.37,78.41,78.36,78.38,258573.0,64.7678,64.8008,64.7595,64.776,258573.0
2018-08-17 11:00:00,78.38,78.38,78.37,78.37,61754.0,64.776,64.776,64.7678,64.7678,61754.0
2018-08-17 12:00:00,78.38,78.39,78.37,78.39,64103.0,64.776,64.7843,64.7678,64.7843,64103.0
2018-08-17 13:00:00,78.38,78.39,78.38,78.38,88108.0,64.776,64.7843,64.776,64.776,88108.0
2018-08-17 14:00:00,78.39,78.39,78.36,78.36,226913.0,64.7843,64.7843,64.7595,64.7595,226913.0
2018-08-17 15:00:00,78.37,78.38,78.36,78.37,196142.0,64.7678,64.776,64.7595,64.7678,196142.0
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 10:00:00,78.42,78.44,78.41,78.44,76084.0,64.8091,64.8256,64.8008,64.8256,76084.0
2018-08-20 11:00:00,78.44,78.45,78.43,78.43,190136.0,64.8256,64.8339,64.8174,64.8174,190136.0
2018-08-20 12:00:00,78.44,78.44,78.43,78.43,81130.0,64.8256,64.8256,64.8174,64.8174,81130.0
2018-08-20 13:00:00,78.44,78.44,78.43,78.44,102660.0,64.8256,64.8256,64.8174,64.8256,102660.0
2018-08-20 14:00:00,78.44,78.45,78.43,78.45,143223.0,64.8256,64.8339,64.8174,64.8339,143223.0
2018-08-20 15:00:00,78.45,78.45,78.42,78.42,164251.0,64.8339,64.8339,64.8091,64.8091,164251.0
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 10:00:00,78.43,78.43,78.41,78.41,184953.0,64.8174,64.8174,64.8008,64.8008,184953.0
2018-08-21 11:00:00,78.42,78.43,78.41,78.42,66847.0,64.8091,64.8174,64.8008,64.8091,66847.0
2018-08-21 12:00:00,78.42,78.43,78.41,78.42,62151.0,64.8091,64.8174,64.8008,64.8091,62151.0
2018-08-21 13:00:00,78.42,78.42,78.41,78.42,63361.0,64.8091,64.8091,64.8008,64.8091,63361.0
2018-08-21 14:00:00,78.42,78.42,78.41,78.42,63489.0,64.8091,64.8091,64.8008,64.8091,63489.0
2018-08-21 15:00:00,78.41,78.42,78.4,78.4,129426.0,64.8008,64.8091,64.7926,64.7926,129426.0
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 10:00:00,78.43,78.44,78.41,78.42,108635.0,64.8174,64.8256,64.8008,64.8091,108635.0
2018-08-22 11:00:00,78.41,78.43,78.41,78.42,359559.0,64.8008,64.8174,64.8008,64.8091,359559.0
2018-08-22 12:00:00,78.42,78.43,78.42,78.42,299761.0,64.8091,64.8174,64.8091,64.8091,299761.0
2018-08-22 13:00:00,78.43,78.43,78.41,78.41,552066.0,64.8174,64.8174,64.8008,64.8008,552066.0
2018-08-22 14:00:00,78.41,78.43,78.41,78.42,128305.0,64.8008,64.8174,64.8008,64.8091,128305.0
2018-08-22 15:00:00,78.42,78.43,78.4,78.4,211154.0,64.8091,64.8174,64.7926,64.7926,211154.0
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 10:00:00,78.44,78.44,78.43,78.44,54843.0,64.8256,64.8256,64.8174,64.8256,54843.0
2018-08-23 11:00:00,78.44,78.45,78.43,78.43,335966.0,64.8256,64.8339,64.8174,64.8174,335966.0
2018-08-23 12:00:00,78.44,78.44,78.42,78.43,82792.0,64.8256,64.8256,64.8091,64.8174,82792.0
2018-08-23 13:00:00,78.43,78.43,78.4,78.41,88767.0,64.8174,64.8174,64.7926,64.8008,88767.0
2018-08-23 14:00:00,78.41,78.42,78.39,78.42,210458.0,64.8008,64.8091,64.7843,64.8091,210458.0
2018-08-23 15:00:00,78.41,78.42,78.39,78.39,126713.0,64.8008,64.8091,64.7843,64.7843,126713.0
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 10:00:00,78.37,78.41,78.36,78.4,96711.0,64.7678,64.8008,64.7595,64.7926,96711.0
2018-08-24 11:00:00,78.41,78.41,78.39,78.4,124441.0,64.8008,64.8008,64.7843,64.7926,124441.0
2018-08-24 12:00:00,78.39,78.4,78.37,78.38,305191.0,64.7843,64.7926,64.7678,64.776,305191.0
2018-08-24 13:00:00,78.39,78.39,78.38,78.39,221500.0,64.7843,64.7843,64.776,64.7843,221500.0
2018-08-24 14:00:00,78.39,78.39,78.38,78.38,102011.0,64.7843,64.7843,64.776,64.776,102011.0
2018-08-24 15:00:00,78.38,78.4,78.38,78.4,120881.0,64.776,64.7926,64.776,64.7926,120881.0
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 10:00:00,78.39,78.39,78.38,78.39,56680.0,64.7843,64.7843,64.776,64.7843,56680.0
2018-08-27 11:00:00,78.38,78.4,78.38,78.38,103726.0,64.776,64.7926,64.776,64.776,103726.0
2018-08-27 12:00:00,78.39,78.4,78.38,78.39,318065.0,64.7843,64.7926,64.776,64.7843,318065.0
2018-08-27 13:00:00,78.4,78.4,78.39,78.39,57730.0,64.7926,64.7926,64.7843,64.7843,57730.0
2018-08-27 14:00:00,78.39,78.4,78.39,78.39,155009.0,64.7843,64.7926,64.7843,64.7843,155009.0
2018-08-27 15:00:00,78.39,78.4,78.38,78.38,123660.0,64.7843,64.7926,64.776,64.776,123660.0
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 10:00:00,78.39,78.39,78.36,78.37,117106.0,64.7843,64.7843,64.7595,64.7678,117106.0
2018-08-28 11:00:00,78.36,78.37,78.36,78.37,99356.0,64.7595,64.7678,64.7595,64.7678,99356.0
2018-08-28 12:00:00,78.37,78.37,78.35,78.36,87694.0,64.7678,64.7678,64.7512,64.7595,87694.0
2018-08-28 13:00:00,78.36,78.37,78.35,78.36,143249.0,64.7595,64.7678,64.7512,64.7595,143249.0
2018-08-28 14:00:00,78.37,78.37,78.34,78.34,232555.0,64.7678,64.7678,64.743,64.743,232555.0
2018-08-28 15:00:00,78.34,78.35,78.33,78.34,134278.0,64.743,64.7512,64.7347,64.743,134278.0
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 10:00:00,78.33,78.33,78.32,78.33,126382.0,64.7347,64.7347,64.7265,64.7347,126382.0
2018-08-29 11:00:00,78.33,78.33,78.3,78.31,302340.0,64.7347,64.7347,64.7099,64.7182,302340.0
2018-08-29 12:00:00,78.31,78.32,78.31,78.32,120304.0,64.7182,64.7265,64.7182,64.7265,120304.0
2018-08-29 13:00:00,78.32,78.32,78.31,78.31,111310.0,64.7265,64.7265,64.7182,64.7182,111310.0
2018-08-29 14:00:00,78.32,78.32,78.31,78.32,117296.0,64.7265,64.7265,64.7182,64.7265,117296.0
2018-08-29 15:00:00,78.31,78.34,78.31,78.32,191152.0,64.7182,64.743,64.7182,64.7265,191152.0
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 10:00:00,78.38,78.38,78.35,78.36,77409.0,64.776,64.776,64.7512,64.7595,77409.0
2018-08-30 11:00:00,78.35,78.37,78.35,78.36,136986.0,64.7512,64.7678,64.7512,64.7595,136986.0
2018-08-30 12:00:00,78.37,78.38,78.36,78.36,123017.0,64.7678,64.776,64.7595,64.7595,123017.0
2018-08-30 13:00:00,78.37,78.37,78.35,78.36,75633.0,64.7678,64.7678,64.7512,64.7595,75633.0
2018-08-30 14:00:00,78.35,78.37,78.35,78.37,154147.0,64.7512,64.7678,64.7512,64.7678,154147.0
2018-08-30 15:00:00,78.37,78.37,78.36,78.37,127402.0,64.7678,64.7678,64.7595,64.7678,127402.0
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 10:00:00,78.39,78.4,78.39,78.4,90452.0,64.7843,64.7926,64.7843,64.7926,90452.0
2018-08-31 11:00:00,78.4,78.41,78.39,78.4,78949.0,64.7926,64.8008,64.7843,64.7926,78949.0
2018-08-31 12:00:00,78.4,78.41,78.39,78.4,102509.0,64.7926,64.8008,64.7843,64.7926,102509.0
2018-08-31 13:00:00,78.4,78.41,78.39,78.41,92214.0,64.7926,64.8008,64.7843,64.8008,92214.0
2018-08-31 14:00:00,78.41,78.41,78.4,78.41,133746.0,64.8008,64.8008,64.7926,64.8008,133746.0
2018-08-31 15:00:00,78.41,78.41,78.4,78.41,122261.0,64.8008,64.8008,64.7926,64.8008,122261.0
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 10:00:00,78.24,78.24,78.2,78.21,68399.0,64.804,64.804,64.7709,64.7792,68399.0
2018-09-04 11:00:00,78.2,78.21,78.18,78.19,85882.0,64.7709,64.7792,64.7543,64.7626,85882.0
2018-09-04 12:00:00,78.19,78.19,78.17,78.18,155586.0,64.7626,64.7626,64.746,64.7543,155586.0
2018-09-04 13:00:00,78.19,78.19,78.17,78.19,151506.0,64.7626,64.7626,64.746,64.7626,151506.0
2018-09-04 14:00:00,78.19,78.19,78.17,78.17,111023.0,64.7626,64.7626,64.746,64.746,111023.0
2018-09-04 15:00:00,78.17,78.19,78.16,78.18,190374.0,64.746,64.7626,64.7378,64.7543,190374.0
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 10:00:00,78.16,78.18,78.16,78.18,44801.0,64.7378,64.7543,64.7378,64.7543,44801.0
2018-09-05 11:00:00,78.17,78.21,78.17,78.2,118790.0,64.746,64.7792,64.746,64.7709,118790.0
2018-09-05 12:00:00,78.2,78.21,78.19,78.2,64627.0,64.7709,64.7792,64.7626,64.7709,64627.0
2018-09-05 13:00:00,78.2,78.2,78.18,78.19,78029.0,64.7709,64.7709,64.7543,64.7626,78029.0
2018-09-05 14:00:00,78.19,78.2,78.18,78.19,116764.0,64.7626,64.7709,64.7543,64.7626,116764.0
2018-09-05 15:00:00,78.18,78.19,78.18,78.18,125535.0,64.7543,64.7626,64.7543,64.7543,125535.0
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 10:00:00,78.25,78.28,78.24,78.26,107030.0,64.8123,64.8372,64.804,64.8206,107030.0
2018-09-06 11:00:00,78.26,78.29,78.26,78.28,129723.0,64.8206,64.8454,64.8206,64.8372,129723.0
2018-09-06 12:00:00,78.28,78.29,78.28,78.29,50200.0,64.8372,64.8454,64.8372,64.8454,50200.0
2018-09-06 13:00:00,78.28,78.29,78.28,78.29,66795.0,64.8372,64.8454,64.8372,64.8454,66795.0
2018-09-06 14:00:00,78.29,78.29,78.28,78.29,147808.0,64.8454,64.8454,64.8372,64.8454,147808.0
2018-09-06 15:00:00,78.28,78.29,78.26,78.28,172583.0,64.8372,64.8454,64.8206,64.8372,172583.0
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 10:00:00,78.14,78.15,78.12,78.14,125966.0,64.7212,64.7295,64.7046,64.7212,125966.0
2018-09-07 11:00:00,78.15,78.16,78.13,78.13,76931.0,64.7295,64.7378,64.7129,64.7129,76931.0
2018-09-07 12:00:00,78.14,78.15,78.12,78.12,91309.0,64.7212,64.7295,64.7046,64.7046,91309.0
2018-09-07 13:00:00,78.13,78.13,78.11,78.13,118176.0,64.7129,64.7129,64.6963,64.7129,118176.0
2018-09-07 14:00:00,78.12,78.13,78.12,78.13,98486.0,64.7046,64.7129,64.7046,64.7129,98486.0
2018-09-07 15:00:00,78.13,78.13,78.11,78.11,116307.0,64.7129,64.7129,64.6963,64.6963,116307.0
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 10:00:00,78.14,78.15,78.13,78.14,102118.0,64.7212,64.7295,64.7129,64.7212,102118.0
2018-09-10 11:00:00,78.14,78.14,78.12,78.13,182100.0,64.7212,64.7212,64.7046,64.7129,182100.0
2018-09-10 12:00:00,78.13,78.14,78.12,78.13,96542.0,64.7129,64.7212,64.7046,64.7129,96542.0
2018-09-10 13:00:00,78.13,78.13,78.12,78.13,85350.0,64.7129,64.7129,64.7046,64.7129,85350.0
2018-09-10 14:00:00,78.13,78.15,78.12,78.12,163779.0,64.7129,64.7295,64.7046,64.7046,163779.0
2018-09-10 15:00:00,78.12,78.14,78.12,78.13,155994.0,64.7046,64.7212,64.7046,64.7129,155994.0
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 10:00:00,78.06,78.08,78.06,78.06,297286.0,64.6549,64.6715,64.6549,64.6549,297286.0
2018-09-11 11:00:00,78.06,78.07,78.05,78.06,403061.0,64.6549,64.6632,64.6466,64.6549,403061.0
2018-09-11 12:00:00,78.06,78.07,78.05,78.06,494020.0,64.6549,64.6632,64.6466,64.6549,494020.0
2018-09-11 13:00:00,78.06,78.07,78.05,78.06,332694.0,64.6549,64.6632,64.6466,64.6549,332694.0
2018-09-11 14:00:00,78.06,78.07,78.05,78.06,388098.0,64.6549,64.6632,64.6466,64.6549,388098.0
2018-09-11 15:00:00,78.05,78.08,78.04,78.08,662574.0,64.6466,64.6715,64.6384,64.6715,662574.0
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 10:00:00,78.14,78.15,78.14,78.15,173530.0,64.7212,64.7295,64.7212,64.7295,173530.0
2018-09-12 11:00:00,78.15,78.15,78.13,78.14,77625.0,64.7295,64.7295,64.7129,64.7212,77625.0
2018-09-12 12:00:00,78.14,78.14,78.13,78.14,263452.0,64.7212,64.7212,64.7129,64.7212,263452.0
2018-09-12 13:00:00,78.13,78.15,78.13,78.14,69553.0,64.7129,64.7295,64.7129,64.7212,69553.0
2018-09-12 14:00:00,78.15,78.15,78.13,78.14,105731.0,64.7295,64.7295,64.7129,64.7212,105731.0
2018-09-12 15:00:00,78.13,78.15,78.13,78.14,306443.0,64.7129,64.7295,64.7129,64.7212,306443.0
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 10:00:00,78.16,78.17,78.14,78.17,80267.0,64.7378,64.746,64.7212,64.746,80267.0
2018-09-13 11:00:00,78.17,78.17,78.16,78.17,65185.0,64.746,64.746,64.7378,64.746,65185.0
2018-09-13 12:00:00,78.17,78.18,78.16,78.18,668102.0,64.746,64.7543,64.7378,64.7543,668102.0
2018-09-13 13:00:00,78.17,78.18,78.16,78.17,190239.0,64.746,64.7543,64.7378,64.746,190239.0
2018-09-13 14:00:00,78.16,78.17,78.15,78.15,264870.0,64.7378,64.746,64.7295,64.7295,264870.0
2018-09-13 15:00:00,78.16,78.16,78.14,78.14,459007.0,64.7378,64.7378,64.7212,64.7212,459007.0
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 10:00:00,78.12,78.12,78.11,78.11,111958.0,64.7046,64.7046,64.6963,64.6963,111958.0
2018-09-14 11:00:00,78.11,78.11,78.1,78.11,103698.0,64.6963,64.6963,64.6881,64.6963,103698.0
2018-09-14 12:00:00,78.11,78.11,78.1,78.11,145852.0,64.6963,64.6963,64.6881,64.6963,145852.0
2018-09-14 13:00:00,78.11,78.11,78.08,78.09,137078.0,64.6963,64.6963,64.6715,64.6798,137078.0
2018-09-14 14:00:00,78.09,78.09,78.08,78.09,105776.0,64.6798,64.6798,64.6715,64.6798,105776.0
2018-09-14 15:00:00,78.09,78.1,78.08,78.09,162912.0,64.6798,64.6881,64.6715,64.6798,162912.0
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 10:00:00,78.08,78.11,78.07,78.11,65563.0,64.6715,64.6963,64.6632,64.6963,65563.0
2018-09-17 11:00:00,78.11,78.12,78.1,78.12,98137.0,64.6963,64.7046,64.6881,64.7046,98137.0
2018-09-17 12:00:00,78.11,78.12,78.11,78.12,68168.0,64.6963,64.7046,64.6963,64.7046,68168.0
2018-09-17 13:00:00,78.12,78.12,78.1,78.11,78876.0,64.7046,64.7046,64.6881,64.6963,78876.0
2018-09-17 14:00:00,78.1,78.11,78.1,78.1,250541.0,64.6881,64.6963,64.6881,64.6881,250541.0
2018-09-17 15:00:00,78.11,78.13,78.1,78.13,155515.0,64.6963,64.7129,64.6881,64.7129,155515.0
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 10:00:00,78.1,78.1,78.07,78.08,116711.0,64.6881,64.6881,64.6632,64.6715,116711.0
2018-09-18 11:00:00,78.07,78.08,78.06,78.06,175972.0,64.6632,64.6715,64.6549,64.6549,175972.0
2018-09-18 12:00:00,78.06,78.08,78.06,78.07,86190.0,64.6549,64.6715,64.6549,64.6632,86190.0
2018-09-18 13:00:00,78.08,78.08,78.07,78.08,71565.0,64.6715,64.6715,64.6632,64.6715,71565.0
2018-09-18 14:00:00,78.08,78.08,78.06,78.06,162398.0,64.6715,64.6715,64.6549,64.6549,162398.0
2018-09-18 15:00:00,78.07,78.07,78.06,78.06,260253.0,64.6632,64.6632,64.6549,64.6549,260253.0
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 10:00:00,78.05,78.05,78.02,78.02,129639.0,64.6466,64.6466,64.6218,64.6218,129639.0
2018-09-19 11:00:00,78.02,78.05,78.02,78.05,83311.0,64.6218,64.6466,64.6218,64.6466,83311.0
2018-09-19 12:00:00,78.04,78.06,78.04,78.05,128929.0,64.6384,64.6549,64.6384,64.6466,128929.0
2018-09-19 13:00:00,78.06,78.06,78.04,78.05,88679.0,64.6549,64.6549,64.6384,64.6466,88679.0
2018-09-19 14:00:00,78.04,78.05,78.03,78.03,238724.0,64.6384,64.6466,64.6301,64.6301,238724.0
2018-09-19 15:00:00,78.03,78.04,78.01,78.01,565568.0,64.6301,64.6384,64.6135,64.6135,565568.0
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 10:00:00,78.03,78.08,78.03,78.08,72835.0,64.6301,64.6715,64.6301,64.6715,72835.0
2018-09-20 11:00:00,78.08,78.09,78.06,78.08,68211.0,64.6715,64.6798,64.6549,64.6715,68211.0
2018-09-20 12:00:00,78.09,78.11,78.08,78.11,85008.0,64.6798,64.6963,64.6715,64.6963,85008.0
2018-09-20 13:00:00,78.11,78.11,78.08,78.09,78546.0,64.6963,64.6963,64.6715,64.6798,78546.0
2018-09-20 14:00:00,78.09,78.09,78.06,78.06,243828.0,64.6798,64.6798,64.6549,64.6549,243828.0
2018-09-20 15:00:00,78.06,78.08,78.06,78.08,175891.0,64.6549,64.6715,64.6549,64.6715,175891.0
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 10:00:00,78.08,78.08,78.07,78.08,132017.0,64.6715,64.6715,64.6632,64.6715,132017.0
2018-09-21 11:00:00,78.07,78.08,78.06,78.07,227529.0,64.6632,64.6715,64.6549,64.6632,227529.0
2018-09-21 12:00:00,78.06,78.07,78.06,78.07,61570.0,64.6549,64.6632,64.6549,64.6632,61570.0
2018-09-21 13:00:00,78.06,78.07,78.05,78.06,149365.0,64.6549,64.6632,64.6466,64.6549,149365.0
2018-09-21 14:00:00,78.06,78.06,78.05,78.05,169451.0,64.6549,64.6549,64.6466,64.6466,169451.0
2018-09-21 15:00:00,78.06,78.08,78.05,78.06,252814.0,64.6549,64.6715,64.6466,64.6549,252814.0
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 10:00:00,78.05,78.08,78.04,78.08,79559.0,64.6466,64.6715,64.6384,64.6715,79559.0
2018-09-24 11:00:00,78.07,78.08,78.05,78.06,111502.0,64.6632,64.6715,64.6466,64.6549,111502.0
2018-09-24 12:00:00,78.06,78.06,78.05,78.05,64226.0,64.6549,64.6549,64.6466,64.6466,64226.0
2018-09-24 13:00:00,78.05,78.06,78.03,78.05,108076.0,64.6466,64.6549,64.6301,64.6466,108076.0
2018-09-24 14:00:00,78.05,78.06,78.04,78.06,102958.0,64.6466,64.6549,64.6384,64.6549,102958.0
2018-09-24 15:00:00,78.06,78.06,78.04,78.04,140426.0,64.6549,64.6549,64.6384,64.6384,140426.0
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 10:00:00,78.04,78.04,78.01,78.02,155431.0,64.6384,64.6384,64.6135,64.6218,155431.0
2018-09-25 11:00:00,78.01,78.02,78.01,78.02,206566.0,64.6135,64.6218,64.6135,64.6218,206566.0
2018-09-25 12:00:00,78.02,78.02,78.01,78.02,95486.0,64.6218,64.6218,64.6135,64.6218,95486.0
2018-09-25 13:00:00,78.02,78.02,78.01,78.02,97205.0,64.6218,64.6218,64.6135,64.6218,97205.0
2018-09-25 14:00:00,78.01,78.02,78.01,78.02,80665.0,64.6135,64.6218,64.6135,64.6218,80665.0
2018-09-25 15:00:00,78.01,78.04,78.01,78.03,237954.0,64.6135,64.6384,64.6135,64.6301,237954.0
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 10:00:00,78.04,78.05,78.03,78.04,310830.0,64.6384,64.6466,64.6301,64.6384,310830.0
2018-09-26 11:00:00,78.04,78.07,78.04,78.06,245377.0,64.6384,64.6632,64.6384,64.6549,245377.0
2018-09-26 12:00:00,78.07,78.09,78.06,78.08,113494.0,64.6632,64.6798,64.6549,64.6715,113494.0
2018-09-26 13:00:00,78.08,78.09,78.07,78.08,166193.0,64.6715,64.6798,64.6632,64.6715,166193.0
2018-09-26 14:00:00,78.08,78.1,78.05,78.1,147732.0,64.6715,64.6881,64.6466,64.6881,147732.0
2018-09-26 15:00:00,78.1,78.12,78.09,78.11,187079.0,64.6881,64.7046,64.6798,64.6963,187079.0
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 10:00:00,78.11,78.13,78.11,78.12,90177.0,64.6963,64.7129,64.6963,64.7046,90177.0
2018-09-27 11:00:00,78.12,78.12,78.09,78.11,128276.0,64.7046,64.7046,64.6798,64.6963,128276.0
2018-09-27 12:00:00,78.11,78.12,78.1,78.11,99037.0,64.6963,64.7046,64.6881,64.6963,99037.0
2018-09-27 13:00:00,78.12,78.12,78.11,78.12,106258.0,64.7046,64.7046,64.6963,64.7046,106258.0
2018-09-27 14:00:00,78.12,78.13,78.11,78.13,147600.0,64.7046,64.7129,64.6963,64.7129,147600.0
2018-09-27 15:00:00,78.13,78.13,78.1,78.11,181687.0,64.7129,64.7129,64.6881,64.6963,181687.0
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 10:00:00,78.16,78.17,78.15,78.17,120343.0,64.7378,64.746,64.7295,64.746,120343.0
2018-09-28 11:00:00,78.17,78.17,78.16,78.16,140126.0,64.746,64.746,64.7378,64.7378,140126.0
2018-09-28 12:00:00,78.16,78.18,78.16,78.16,109970.0,64.7378,64.7543,64.7378,64.7378,109970.0
2018-09-28 13:00:00,78.16,78.18,78.16,78.18,100511.0,64.7378,64.7543,64.7378,64.7543,100511.0
2018-09-28 14:00:00,78.17,78.18,78.17,78.17,130307.0,64.746,64.7543,64.746,64.746,130307.0
2018-09-28 15:00:00,78.17,78.19,78.16,78.17,148828.0,64.746,64.7626,64.7378,64.746,148828.0
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 10:00:00,78.0,78.0,77.96,77.99,114665.0,64.7495,64.7495,64.7163,64.7412,114665.0
2018-10-01 11:00:00,77.99,78.0,77.98,78.0,113960.0,64.7412,64.7495,64.7329,64.7495,113960.0
2018-10-01 12:00:00,78.0,78.02,77.99,78.0,122314.0,64.7495,64.7661,64.7412,64.7495,122314.0
2018-10-01 13:00:00,78.01,78.02,77.99,78.01,243691.0,64.7578,64.7661,64.7412,64.7578,243691.0
2018-10-01 14:00:00,78.02,78.02,77.99,78.02,238140.0,64.7661,64.7661,64.7412,64.7661,238140.0
2018-10-01 15:00:00,78.02,78.02,77.98,77.98,373691.0,64.7661,64.7661,64.7329,64.7329,373691.0
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 10:00:00,78.02,78.03,78.01,78.02,161602.0,64.7661,64.7744,64.7578,64.7661,161602.0
2018-10-02 11:00:00,78.02,78.02,78.0,78.02,105196.0,64.7661,64.7661,64.7495,64.7661,105196.0
2018-10-02 12:00:00,78.02,78.03,78.0,78.01,819112.0,64.7661,64.7744,64.7495,64.7578,819112.0
2018-10-02 13:00:00,78.01,78.02,77.99,77.99,163580.0,64.7578,64.7661,64.7412,64.7412,163580.0
2018-10-02 14:00:00,78.0,78.03,77.98,78.03,960291.0,64.7495,64.7744,64.7329,64.7744,960291.0
2018-10-02 15:00:00,78.03,78.05,78.01,78.02,877422.0,64.7744,64.791,64.7578,64.7661,877422.0
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 10:00:00,77.98,77.99,77.94,77.95,196387.0,64.7329,64.7412,64.6997,64.708,196387.0
2018-10-03 11:00:00,77.95,77.96,77.92,77.92,174766.0,64.708,64.7163,64.6831,64.6831,174766.0
2018-10-03 12:00:00,77.92,77.94,77.92,77.92,175897.0,64.6831,64.6997,64.6831,64.6831,175897.0
2018-10-03 13:00:00,77.92,77.93,77.89,77.89,115138.0,64.6831,64.6914,64.6582,64.6582,115138.0
2018-10-03 14:00:00,77.88,77.93,77.88,77.93,343811.0,64.6499,64.6914,64.6499,64.6914,343811.0
2018-10-03 15:00:00,77.92,77.95,77.92,77.92,513393.0,64.6831,64.708,64.6831,64.6831,513393.0
2018-10-04 09:30:00,77.89,77.92,77.85,77.85,185496.0,64.6582,64.6831,64.625,64.625,185496.0
2018-10-04 10:00:00,77.86,77.86,77.81,77.84,1431855.0,64.6333,64.6333,64.5918,64.6167,1431855.0
2018-10-04 11:00:00,77.84,77.84,77.8,77.81,309511.0,64.6167,64.6167,64.5835,64.5918,309511.0
2018-10-04 12:00:00,77.81,77.83,77.8,77.82,170914.0,64.5918,64.6084,64.5835,64.6001,170914.0
2018-10-04 13:00:00,77.82,77.83,77.82,77.83,205941.0,64.6001,64.6084,64.6001,64.6084,205941.0
2018-10-04 14:00:00,77.83,77.83,77.81,77.82,263191.0,64.6084,64.6084,64.5918,64.6001,263191.0
2018-10-04 15:00:00,77.83,77.85,77.82,77.84,458604.0,64.6084,64.625,64.6001,64.6167,458604.0
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 10:00:00,77.82,77.82,77.79,77.8,323298.0,64.6001,64.6001,64.5752,64.5835,323298.0
2018-10-05 11:00:00,77.8,77.8,77.78,77.79,119103.0,64.5835,64.5835,64.5669,64.5752,119103.0
2018-10-05 12:00:00,77.79,77.79,77.76,77.78,138631.0,64.5752,64.5752,64.5503,64.5669,138631.0
2018-10-05 13:00:00,77.79,77.79,77.77,77.79,145565.0,64.5752,64.5752,64.5586,64.5752,145565.0
2018-10-05 14:00:00,77.79,77.82,77.78,77.82,858811.0,64.5752,64.6001,64.5669,64.6001,858811.0
2018-10-05 15:00:00,77.81,77.85,77.81,77.84,669372.0,64.5918,64.625,64.5918,64.6167,669372.0
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 10:00:00,77.83,77.85,77.82,77.85,99294.0,64.6084,64.625,64.6001,64.625,99294.0
2018-10-08 11:00:00,77.85,77.85,77.83,77.84,124227.0,64.625,64.625,64.6084,64.6167,124227.0
2018-10-08 12:00:00,77.84,77.85,77.84,77.84,102400.0,64.6167,64.625,64.6167,64.6167,102400.0
2018-10-08 13:00:00,77.85,77.85,77.83,77.83,148452.0,64.625,64.625,64.6084,64.6084,148452.0
2018-10-08 14:00:00,77.84,77.85,77.83,77.84,201805.0,64.6167,64.625,64.6084,64.6167,201805.0
2018-10-08 15:00:00,77.84,77.84,77.82,77.83,119033.0,64.6167,64.6167,64.6001,64.6084,119033.0
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 10:00:00,77.82,77.84,77.8,77.83,243298.0,64.6001,64.6167,64.5835,64.6084,243298.0
2018-10-09 11:00:00,77.83,77.83,77.81,77.81,167437.0,64.6084,64.6084,64.5918,64.5918,167437.0
2018-10-09 12:00:00,77.81,77.82,77.81,77.81,93216.0,64.5918,64.6001,64.5918,64.5918,93216.0
2018-10-09 13:00:00,77.81,77.82,77.8,77.8,168252.0,64.5918,64.6001,64.5835,64.5835,168252.0
2018-10-09 14:00:00,77.81,77.81,77.8,77.8,192365.0,64.5918,64.5918,64.5835,64.5835,192365.0
2018-10-09 15:00:00,77.81,77.82,77.79,77.8,211923.0,64.5918,64.6001,64.5752,64.5835,211923.0
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 10:00:00,77.84,77.85,77.8,77.81,102627.0,64.6167,64.625,64.5835,64.5918,102627.0
2018-10-10 11:00:00,77.81,77.83,77.79,77.79,149007.0,64.5918,64.6084,64.5752,64.5752,149007.0
2018-10-10 12:00:00,77.79,77.8,77.79,77.79,62367.0,64.5752,64.5835,64.5752,64.5752,62367.0
2018-10-10 13:00:00,77.8,77.8,77.77,77.77,127927.0,64.5835,64.5835,64.5586,64.5586,127927.0
2018-10-10 14:00:00,77.78,77.8,77.77,77.8,131628.0,64.5669,64.5835,64.5586,64.5835,131628.0
2018-10-10 15:00:00,77.8,77.82,77.78,77.81,530570.0,64.5835,64.6001,64.5669,64.5918,530570.0
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 10:00:00,77.85,77.89,77.85,77.89,107597.0,64.625,64.6582,64.625,64.6582,107597.0
2018-10-11 11:00:00,77.89,77.9,77.87,77.88,197009.0,64.6582,64.6665,64.6416,64.6499,197009.0
2018-10-11 12:00:00,77.87,77.88,77.85,77.85,129688.0,64.6416,64.6499,64.625,64.625,129688.0
2018-10-11 13:00:00,77.85,77.89,77.85,77.88,179439.0,64.625,64.6582,64.625,64.6499,179439.0
2018-10-11 14:00:00,77.87,77.92,77.87,77.89,474204.0,64.6416,64.6831,64.6416,64.6582,474204.0
2018-10-11 15:00:00,77.9,77.91,77.86,77.87,420591.0,64.6665,64.6748,64.6333,64.6416,420591.0
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 10:00:00,77.88,77.88,77.87,77.88,95697.0,64.6499,64.6499,64.6416,64.6499,95697.0
2018-10-12 11:00:00,77.88,77.9,77.87,77.9,679947.0,64.6499,64.6665,64.6416,64.6665,679947.0
2018-10-12 12:00:00,77.89,77.91,77.88,77.89,232120.0,64.6582,64.6748,64.6499,64.6582,232120.0
2018-10-12 13:00:00,77.89,77.91,77.88,77.89,267833.0,64.6582,64.6748,64.6499,64.6582,267833.0
2018-10-12 14:00:00,77.89,77.91,77.88,77.89,716308.0,64.6582,64.6748,64.6499,64.6582,716308.0
2018-10-12 15:00:00,77.88,77.89,77.84,77.85,551801.0,64.6499,64.6582,64.6167,64.625,551801.0
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 10:00:00,77.87,77.87,77.86,77.87,125850.0,64.6416,64.6416,64.6333,64.6416,125850.0
2018-10-15 11:00:00,77.87,77.87,77.85,77.86,164346.0,64.6416,64.6416,64.625,64.6333,164346.0
2018-10-15 12:00:00,77.86,77.86,77.85,77.85,58044.0,64.6333,64.6333,64.625,64.625,58044.0
2018-10-15 13:00:00,77.85,77.86,77.85,77.85,99715.0,64.625,64.6333,64.625,64.625,99715.0
2018-10-15 14:00:00,77.85,77.86,77.85,77.86,112891.0,64.625,64.6333,64.625,64.6333,112891.0
2018-10-15 15:00:00,77.86,77.86,77.81,77.83,269497.0,64.6333,64.6333,64.5918,64.6084,269497.0
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 10:00:00,77.87,77.87,77.85,77.85,125013.0,64.6416,64.6416,64.625,64.625,125013.0
2018-10-16 11:00:00,77.86,77.88,77.85,77.88,119129.0,64.6333,64.6499,64.625,64.6499,119129.0
2018-10-16 12:00:00,77.88,77.88,77.86,77.87,453760.0,64.6499,64.6499,64.6333,64.6416,453760.0
2018-10-16 13:00:00,77.87,77.89,77.87,77.89,378253.0,64.6416,64.6582,64.6416,64.6582,378253.0
2018-10-16 14:00:00,77.88,77.89,77.87,77.88,187698.0,64.6499,64.6582,64.6416,64.6499,187698.0
2018-10-16 15:00:00,77.88,77.89,77.87,77.88,182845.0,64.6499,64.6582,64.6416,64.6499,182845.0
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 10:00:00,77.86,77.89,77.86,77.88,113287.0,64.6333,64.6582,64.6333,64.6499,113287.0
2018-10-17 11:00:00,77.88,77.88,77.86,77.87,92237.0,64.6499,64.6499,64.6333,64.6416,92237.0
2018-10-17 12:00:00,77.87,77.87,77.85,77.85,134513.0,64.6416,64.6416,64.625,64.625,134513.0
2018-10-17 13:00:00,77.86,77.86,77.84,77.84,104641.0,64.6333,64.6333,64.6167,64.6167,104641.0
2018-10-17 14:00:00,77.84,77.86,77.82,77.83,142425.0,64.6167,64.6333,64.6001,64.6084,142425.0
2018-10-17 15:00:00,77.83,77.84,77.81,77.81,195087.0,64.6084,64.6167,64.5918,64.5918,195087.0
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 10:00:00,77.79,77.82,77.79,77.81,103883.0,64.5752,64.6001,64.5752,64.5918,103883.0
2018-10-18 11:00:00,77.81,77.86,77.8,77.86,81848.0,64.5918,64.6333,64.5835,64.6333,81848.0
2018-10-18 12:00:00,77.85,77.86,77.84,77.84,61382.0,64.625,64.6333,64.6167,64.6167,61382.0
2018-10-18 13:00:00,77.85,77.88,77.84,77.88,151420.0,64.625,64.6499,64.6167,64.6499,151420.0
2018-10-18 14:00:00,77.87,77.88,77.85,77.85,128734.0,64.6416,64.6499,64.625,64.625,128734.0
2018-10-18 15:00:00,77.85,77.86,77.81,77.82,432542.0,64.625,64.6333,64.5918,64.6001,432542.0
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 10:00:00,77.8,77.82,77.79,77.8,166777.0,64.5835,64.6001,64.5752,64.5835,166777.0
2018-10-19 11:00:00,77.8,77.82,77.78,77.78,139221.0,64.5835,64.6001,64.5669,64.5669,139221.0
2018-10-19 12:00:00,77.78,77.8,77.78,77.78,107700.0,64.5669,64.5835,64.5669,64.5669,107700.0
2018-10-19 13:00:00,77.79,77.8,77.78,77.79,229977.0,64.5752,64.5835,64.5669,64.5752,229977.0
2018-10-19 14:00:00,77.78,77.79,77.78,77.78,109559.0,64.5669,64.5752,64.5669,64.5669,109559.0
2018-10-19 15:00:00,77.78,77.8,77.78,77.78,201292.0,64.5669,64.5835,64.5669,64.5669,201292.0
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 10:00:00,77.84,77.84,77.79,77.81,380529.0,64.6167,64.6167,64.5752,64.5918,380529.0
2018-10-22 11:00:00,77.81,77.82,77.8,77.8,146927.0,64.5918,64.6001,64.5835,64.5835,146927.0
2018-10-22 12:00:00,77.81,77.81,77.8,77.81,89647.0,64.5918,64.5918,64.5835,64.5918,89647.0
2018-10-22 13:00:00,77.81,77.81,77.8,77.81,858570.0,64.5918,64.5918,64.5835,64.5918,858570.0
2018-10-22 14:00:00,77.81,77.83,77.8,77.8,300703.0,64.5918,64.6084,64.5835,64.5835,300703.0
2018-10-22 15:00:00,77.8,77.83,77.79,77.8,503951.0,64.5835,64.6084,64.5752,64.5835,503951.0
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 10:00:00,77.85,77.88,77.85,77.87,122085.0,64.625,64.6499,64.625,64.6416,122085.0
2018-10-23 11:00:00,77.88,77.89,77.86,77.88,122806.0,64.6499,64.6582,64.6333,64.6499,122806.0
2018-10-23 12:00:00,77.88,77.88,77.82,77.86,308310.0,64.6499,64.6499,64.6001,64.6333,308310.0
2018-10-23 13:00:00,77.86,77.88,77.85,77.87,257203.0,64.6333,64.6499,64.625,64.6416,257203.0
2018-10-23 14:00:00,77.88,77.88,77.85,77.85,163531.0,64.6499,64.6499,64.625,64.625,163531.0
2018-10-23 15:00:00,77.85,77.86,77.81,77.81,161084.0,64.625,64.6333,64.5918,64.5918,161084.0
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 10:00:00,77.91,77.93,77.91,77.92,83950.0,64.6748,64.6914,64.6748,64.6831,83950.0
2018-10-24 11:00:00,77.92,77.94,77.91,77.92,100177.0,64.6831,64.6997,64.6748,64.6831,100177.0
2018-10-24 12:00:00,77.92,77.93,77.91,77.92,75181.0,64.6831,64.6914,64.6748,64.6831,75181.0
2018-10-24 13:00:00,77.92,77.93,77.91,77.91,93481.0,64.6831,64.6914,64.6748,64.6748,93481.0
2018-10-24 14:00:00,77.92,77.92,77.9,77.91,184312.0,64.6831,64.6831,64.6665,64.6748,184312.0
2018-10-24 15:00:00,77.91,77.94,77.91,77.94,433842.0,64.6748,64.6997,64.6748,64.6997,433842.0
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 10:00:00,77.93,77.93,77.9,77.92,173006.0,64.6914,64.6914,64.6665,64.6831,173006.0
2018-10-25 11:00:00,77.91,77.93,77.89,77.89,116688.0,64.6748,64.6914,64.6582,64.6582,116688.0
2018-10-25 12:00:00,77.89,77.92,77.89,77.92,165291.0,64.6582,64.6831,64.6582,64.6831,165291.0
2018-10-25 13:00:00,77.91,77.92,77.89,77.9,220792.0,64.6748,64.6831,64.6582,64.6665,220792.0
2018-10-25 14:00:00,77.89,77.91,77.89,77.91,106703.0,64.6582,64.6748,64.6582,64.6748,106703.0
2018-10-25 15:00:00,77.9,77.93,77.9,77.92,135502.0,64.6665,64.6914,64.6665,64.6831,135502.0
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 10:00:00,78.01,78.06,78.01,78.05,142670.0,64.7578,64.7993,64.7578,64.791,142670.0
2018-10-26 11:00:00,78.05,78.06,78.01,78.01,172331.0,64.791,64.7993,64.7578,64.7578,172331.0
2018-10-26 12:00:00,78.02,78.03,78.0,78.02,720503.0,64.7661,64.7744,64.7495,64.7661,720503.0
2018-10-26 13:00:00,78.01,78.04,78.01,78.03,150288.0,64.7578,64.7827,64.7578,64.7744,150288.0
2018-10-26 14:00:00,78.03,78.03,78.01,78.03,128512.0,64.7744,64.7744,64.7578,64.7744,128512.0
2018-10-26 15:00:00,78.02,78.03,78.0,78.0,517641.0,64.7661,64.7744,64.7495,64.7495,517641.0
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 10:00:00,77.96,77.96,77.9,77.94,777835.0,64.7163,64.7163,64.6665,64.6997,777835.0
2018-10-29 11:00:00,77.94,77.95,77.93,77.94,96744.0,64.6997,64.708,64.6914,64.6997,96744.0
2018-10-29 12:00:00,77.94,77.95,77.94,77.94,105205.0,64.6997,64.708,64.6997,64.6997,105205.0
2018-10-29 13:00:00,77.94,77.96,77.94,77.95,91855.0,64.6997,64.7163,64.6997,64.708,91855.0
2018-10-29 14:00:00,77.95,77.97,77.94,77.97,280931.0,64.708,64.7246,64.6997,64.7246,280931.0
2018-10-29 15:00:00,77.97,78.0,77.96,77.97,957103.0,64.7246,64.7495,64.7163,64.7246,957103.0
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 10:00:00,77.96,77.99,77.95,77.97,187219.0,64.7163,64.7412,64.708,64.7246,187219.0
2018-10-30 11:00:00,77.97,77.98,77.94,77.94,119508.0,64.7246,64.7329,64.6997,64.6997,119508.0
2018-10-30 12:00:00,77.94,77.95,77.94,77.95,77209.0,64.6997,64.708,64.6997,64.708,77209.0
2018-10-30 13:00:00,77.94,77.96,77.93,77.93,97979.0,64.6997,64.7163,64.6914,64.6914,97979.0
2018-10-30 14:00:00,77.93,77.95,77.93,77.93,273690.0,64.6914,64.708,64.6914,64.6914,273690.0
2018-10-30 15:00:00,77.93,77.96,77.93,77.95,413170.0,64.6914,64.7163,64.6914,64.708,413170.0
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 10:00:00,77.91,77.92,77.9,77.92,259211.0,64.6748,64.6831,64.6665,64.6831,259211.0
2018-10-31 11:00:00,77.92,77.92,77.91,77.91,118626.0,64.6831,64.6831,64.6748,64.6748,118626.0
2018-10-31 12:00:00,77.92,77.95,77.91,77.93,115248.0,64.6831,64.708,64.6748,64.6914,115248.0
2018-10-31 13:00:00,77.93,77.94,77.93,77.94,94986.0,64.6914,64.6997,64.6914,64.6997,94986.0
2018-10-31 14:00:00,77.94,77.94,77.9,77.9,105469.0,64.6997,64.6997,64.6665,64.6665,105469.0
2018-10-31 15:00:00,77.9,77.92,77.9,77.9,186127.0,64.6665,64.6831,64.6665,64.6665,186127.0
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 10:00:00,77.72,77.73,77.71,77.72,157209.0,64.6749,64.6832,64.6666,64.6749,157209.0
2018-11-01 11:00:00,77.72,77.75,77.72,77.73,193773.0,64.6749,64.6999,64.6749,64.6832,193773.0
2018-11-01 12:00:00,77.73,77.75,77.72,77.74,129263.0,64.6832,64.6999,64.6749,64.6915,129263.0
2018-11-01 13:00:00,77.74,77.75,77.73,77.73,78920.0,64.6915,64.6999,64.6832,64.6832,78920.0
2018-11-01 14:00:00,77.73,77.74,77.72,77.73,109375.0,64.6832,64.6915,64.6749,64.6832,109375.0
2018-11-01 15:00:00,77.73,77.77,77.72,77.76,374454.0,64.6832,64.7165,64.6749,64.7082,374454.0
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 10:00:00,77.71,77.72,77.69,77.7,171540.0,64.6666,64.6749,64.6499,64.6583,171540.0
2018-11-02 11:00:00,77.7,77.7,77.65,77.65,169676.0,64.6583,64.6583,64.6166,64.6166,169676.0
2018-11-02 12:00:00,77.66,77.67,77.64,77.67,204826.0,64.625,64.6333,64.6083,64.6333,204826.0
2018-11-02 13:00:00,77.66,77.67,77.64,77.65,134979.0,64.625,64.6333,64.6083,64.6166,134979.0
2018-11-02 14:00:00,77.65,77.66,77.63,77.64,185427.0,64.6166,64.625,64.6,64.6083,185427.0
2018-11-02 15:00:00,77.63,77.71,77.61,77.63,267166.0,64.6,64.6666,64.5834,64.6,267166.0
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 10:00:00,77.67,77.69,77.66,77.66,76010.0,64.6333,64.6499,64.625,64.625,76010.0
2018-11-05 11:00:00,77.66,77.68,77.66,77.67,131253.0,64.625,64.6416,64.625,64.6333,131253.0
2018-11-05 12:00:00,77.67,77.68,77.66,77.66,113934.0,64.6333,64.6416,64.625,64.625,113934.0
2018-11-05 13:00:00,77.67,77.67,77.65,77.66,185252.0,64.6333,64.6333,64.6166,64.625,185252.0
2018-11-05 14:00:00,77.66,77.67,77.64,77.66,262319.0,64.625,64.6333,64.6083,64.625,262319.0
2018-11-05 15:00:00,77.67,77.69,77.64,77.68,649198.0,64.6333,64.6499,64.6083,64.6416,649198.0
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 10:00:00,77.67,77.67,77.66,77.66,94069.0,64.6333,64.6333,64.625,64.625,94069.0
2018-11-06 11:00:00,77.67,77.67,77.65,77.66,155253.0,64.6333,64.6333,64.6166,64.625,155253.0
2018-11-06 12:00:00,77.66,77.66,77.64,77.65,84751.0,64.625,64.625,64.6083,64.6166,84751.0
2018-11-06 13:00:00,77.65,77.66,77.64,77.64,92656.0,64.6166,64.625,64.6083,64.6083,92656.0
2018-11-06 14:00:00,77.65,77.66,77.64,77.65,260958.0,64.6166,64.625,64.6083,64.6166,260958.0
2018-11-06 15:00:00,77.66,77.7,77.65,77.68,460485.0,64.625,64.6583,64.6166,64.6416,460485.0
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 10:00:00,77.72,77.72,77.7,77.7,372774.0,64.6749,64.6749,64.6583,64.6583,372774.0
2018-11-07 11:00:00,77.7,77.71,77.7,77.71,195801.0,64.6583,64.6666,64.6583,64.6666,195801.0
2018-11-07 12:00:00,77.71,77.71,77.69,77.69,158501.0,64.6666,64.6666,64.6499,64.6499,158501.0
2018-11-07 13:00:00,77.7,77.7,77.66,77.68,151146.0,64.6583,64.6583,64.625,64.6416,151146.0
2018-11-07 14:00:00,77.69,77.69,77.65,77.66,185976.0,64.6499,64.6499,64.6166,64.625,185976.0
2018-11-07 15:00:00,77.66,77.7,77.65,77.69,652490.0,64.625,64.6583,64.6166,64.6499,652490.0
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 10:00:00,77.68,77.69,77.66,77.67,105360.0,64.6416,64.6499,64.625,64.6333,105360.0
2018-11-08 11:00:00,77.67,77.68,77.65,77.66,76306.0,64.6333,64.6416,64.6166,64.625,76306.0
2018-11-08 12:00:00,77.66,77.66,77.64,77.65,88490.0,64.625,64.625,64.6083,64.6166,88490.0
2018-11-08 13:00:00,77.65,77.65,77.63,77.64,109194.0,64.6166,64.6166,64.6,64.6083,109194.0
2018-11-08 14:00:00,77.64,77.66,77.61,77.62,168965.0,64.6083,64.625,64.5834,64.5917,168965.0
2018-11-08 15:00:00,77.63,77.63,77.6,77.62,197032.0,64.6,64.6,64.575,64.5917,197032.0
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 10:00:00,77.64,77.67,77.63,77.67,112975.0,64.6083,64.6333,64.6,64.6333,112975.0
2018-11-09 11:00:00,77.67,77.68,77.64,77.67,191989.0,64.6333,64.6416,64.6083,64.6333,191989.0
2018-11-09 12:00:00,77.67,77.67,77.64,77.65,88408.0,64.6333,64.6333,64.6083,64.6166,88408.0
2018-11-09 13:00:00,77.65,77.65,77.64,77.64,144408.0,64.6166,64.6166,64.6083,64.6083,144408.0
2018-11-09 14:00:00,77.64,77.65,77.63,77.64,183280.0,64.6083,64.6166,64.6,64.6083,183280.0
2018-11-09 15:00:00,77.64,77.66,77.63,77.66,212744.0,64.6083,64.625,64.6,64.625,212744.0
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 10:00:00,77.68,77.68,77.66,77.68,92737.0,64.6416,64.6416,64.625,64.6416,92737.0
2018-11-12 11:00:00,77.68,77.68,77.65,77.65,82277.0,64.6416,64.6416,64.6166,64.6166,82277.0
2018-11-12 12:00:00,77.66,77.66,77.64,77.65,122375.0,64.625,64.625,64.6083,64.6166,122375.0
2018-11-12 13:00:00,77.65,77.67,77.64,77.66,103467.0,64.6166,64.6333,64.6083,64.625,103467.0
2018-11-12 14:00:00,77.66,77.68,77.64,77.67,282598.0,64.625,64.6416,64.6083,64.6333,282598.0
2018-11-12 15:00:00,77.67,77.69,77.66,77.67,210733.0,64.6333,64.6499,64.625,64.6333,210733.0
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 10:00:00,77.69,77.73,77.69,77.71,71195.0,64.6499,64.6832,64.6499,64.6666,71195.0
2018-11-13 11:00:00,77.7,77.72,77.7,77.7,124881.0,64.6583,64.6749,64.6583,64.6583,124881.0
2018-11-13 12:00:00,77.7,77.71,77.7,77.71,83090.0,64.6583,64.6666,64.6583,64.6666,83090.0
2018-11-13 13:00:00,77.7,77.71,77.7,77.7,116641.0,64.6583,64.6666,64.6583,64.6583,116641.0
2018-11-13 14:00:00,77.7,77.71,77.69,77.69,170721.0,64.6583,64.6666,64.6499,64.6499,170721.0
2018-11-13 15:00:00,77.7,77.7,77.68,77.69,379496.0,64.6583,64.6583,64.6416,64.6499,379496.0
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 10:00:00,77.66,77.69,77.65,77.68,99120.0,64.625,64.6499,64.6166,64.6416,99120.0
2018-11-14 11:00:00,77.69,77.72,77.68,77.7,110832.0,64.6499,64.6749,64.6416,64.6583,110832.0
2018-11-14 12:00:00,77.7,77.73,77.69,77.71,115556.0,64.6583,64.6832,64.6499,64.6666,115556.0
2018-11-14 13:00:00,77.72,77.74,77.7,77.73,105095.0,64.6749,64.6915,64.6583,64.6832,105095.0
2018-11-14 14:00:00,77.73,77.74,77.68,77.68,149210.0,64.6832,64.6915,64.6416,64.6416,149210.0
2018-11-14 15:00:00,77.69,77.69,77.64,77.66,461628.0,64.6499,64.6499,64.6083,64.625,461628.0
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 10:00:00,77.7,77.7,77.67,77.68,122937.0,64.6583,64.6583,64.6333,64.6416,122937.0
2018-11-15 11:00:00,77.69,77.69,77.65,77.66,138846.0,64.6499,64.6499,64.6166,64.625,138846.0
2018-11-15 12:00:00,77.66,77.68,77.65,77.66,105175.0,64.625,64.6416,64.6166,64.625,105175.0
2018-11-15 13:00:00,77.66,77.69,77.65,77.66,179021.0,64.625,64.6499,64.6166,64.625,179021.0
2018-11-15 14:00:00,77.66,77.67,77.65,77.66,128576.0,64.625,64.6333,64.6166,64.625,128576.0
2018-11-15 15:00:00,77.66,77.71,77.65,77.69,617333.0,64.625,64.6666,64.6166,64.6499,617333.0
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 10:00:00,77.72,77.73,77.7,77.7,153404.0,64.6749,64.6832,64.6583,64.6583,153404.0
2018-11-16 11:00:00,77.7,77.74,77.7,77.74,127581.0,64.6583,64.6915,64.6583,64.6915,127581.0
2018-11-16 12:00:00,77.73,77.75,77.71,77.72,133144.0,64.6832,64.6999,64.6666,64.6749,133144.0
2018-11-16 13:00:00,77.73,77.75,77.71,77.72,93922.0,64.6832,64.6999,64.6666,64.6749,93922.0
2018-11-16 14:00:00,77.72,77.72,77.7,77.72,154301.0,64.6749,64.6749,64.6583,64.6749,154301.0
2018-11-16 15:00:00,77.71,77.73,77.71,77.73,377517.0,64.6666,64.6832,64.6666,64.6832,377517.0
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 10:00:00,77.73,77.77,77.73,77.76,111721.0,64.6832,64.7165,64.6832,64.7082,111721.0
2018-11-19 11:00:00,77.76,77.76,77.73,77.75,101372.0,64.7082,64.7082,64.6832,64.6999,101372.0
2018-11-19 12:00:00,77.74,77.76,77.74,77.75,62553.0,64.6915,64.7082,64.6915,64.6999,62553.0
2018-11-19 13:00:00,77.74,77.75,77.72,77.72,153568.0,64.6915,64.6999,64.6749,64.6749,153568.0
2018-11-19 14:00:00,77.73,77.74,77.72,77.73,148666.0,64.6832,64.6915,64.6749,64.6832,148666.0
2018-11-19 15:00:00,77.73,77.73,77.7,77.7,311513.0,64.6832,64.6832,64.6583,64.6583,311513.0
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 10:00:00,77.69,77.7,77.67,77.67,175579.0,64.6499,64.6583,64.6333,64.6333,175579.0
2018-11-20 11:00:00,77.67,77.68,77.65,77.67,676514.0,64.6333,64.6416,64.6166,64.6333,676514.0
2018-11-20 12:00:00,77.67,77.68,77.65,77.67,192989.0,64.6333,64.6416,64.6166,64.6333,192989.0
2018-11-20 13:00:00,77.68,77.69,77.66,77.67,187974.0,64.6416,64.6499,64.625,64.6333,187974.0
2018-11-20 14:00:00,77.67,77.68,77.65,77.67,272207.0,64.6333,64.6416,64.6166,64.6333,272207.0
2018-11-20 15:00:00,77.67,77.67,77.6,77.62,483202.0,64.6333,64.6333,64.575,64.5917,483202.0
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 10:00:00,77.73,77.74,77.72,77.73,311144.0,64.6832,64.6915,64.6749,64.6832,311144.0
2018-11-21 11:00:00,77.72,77.73,77.71,77.73,254053.0,64.6749,64.6832,64.6666,64.6832,254053.0
2018-11-21 12:00:00,77.72,77.73,77.71,77.71,224527.0,64.6749,64.6832,64.6666,64.6666,224527.0
2018-11-21 13:00:00,77.72,77.72,77.71,77.71,184020.0,64.6749,64.6749,64.6666,64.6666,184020.0
2018-11-21 14:00:00,77.71,77.72,77.71,77.71,201996.0,64.6666,64.6749,64.6666,64.6666,201996.0
2018-11-21 15:00:00,77.72,77.75,77.71,77.73,239744.0,64.6749,64.6999,64.6666,64.6832,239744.0
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 10:00:00,77.76,77.77,77.75,77.75,86149.0,64.7082,64.7165,64.6999,64.6999,86149.0
2018-11-23 11:00:00,77.76,77.76,77.74,77.74,94141.0,64.7082,64.7082,64.6915,64.6915,94141.0
2018-11-23 12:00:00,77.74,77.75,77.64,77.7,192557.0,64.6915,64.6999,64.6083,64.6583,192557.0
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 10:00:00,77.7,77.71,77.7,77.71,73362.0,64.6583,64.6666,64.6583,64.6666,73362.0
2018-11-26 11:00:00,77.7,77.71,77.7,77.7,269329.0,64.6583,64.6666,64.6583,64.6583,269329.0
2018-11-26 12:00:00,77.71,77.71,77.68,77.68,116545.0,64.6666,64.6666,64.6416,64.6416,116545.0
2018-11-26 13:00:00,77.69,77.69,77.67,77.68,145423.0,64.6499,64.6499,64.6333,64.6416,145423.0
2018-11-26 14:00:00,77.68,77.69,77.66,77.68,413160.0,64.6416,64.6499,64.625,64.6416,413160.0
2018-11-26 15:00:00,77.68,77.71,77.67,77.7,210547.0,64.6416,64.6666,64.6333,64.6583,210547.0
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 10:00:00,77.69,77.7,77.67,77.67,72473.0,64.6499,64.6583,64.6333,64.6333,72473.0
2018-11-27 11:00:00,77.67,77.68,77.66,77.68,431071.0,64.6333,64.6416,64.625,64.6416,431071.0
2018-11-27 12:00:00,77.67,77.68,77.66,77.66,140017.0,64.6333,64.6416,64.625,64.625,140017.0
2018-11-27 13:00:00,77.67,77.68,77.66,77.67,315709.0,64.6333,64.6416,64.625,64.6333,315709.0
2018-11-27 14:00:00,77.67,77.68,77.65,77.67,361500.0,64.6333,64.6416,64.6166,64.6333,361500.0
2018-11-27 15:00:00,77.67,77.71,77.64,77.68,421378.0,64.6333,64.6666,64.6083,64.6416,421378.0
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 10:00:00,77.66,77.66,77.62,77.63,281018.0,64.625,64.625,64.5917,64.6,281018.0
2018-11-28 11:00:00,77.63,77.63,77.6,77.62,208677.0,64.6,64.6,64.575,64.5917,208677.0
2018-11-28 12:00:00,77.63,77.72,77.63,77.69,141070.0,64.6,64.6749,64.6,64.6499,141070.0
2018-11-28 13:00:00,77.7,77.74,77.69,77.74,121173.0,64.6583,64.6915,64.6499,64.6915,121173.0
2018-11-28 14:00:00,77.74,77.76,77.72,77.76,167583.0,64.6915,64.7082,64.6749,64.7082,167583.0
2018-11-28 15:00:00,77.75,77.85,77.73,77.73,635867.0,64.6999,64.7831,64.6832,64.6832,635867.0
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 10:00:00,77.76,77.77,77.73,77.73,156924.0,64.7082,64.7165,64.6832,64.6832,156924.0
2018-11-29 11:00:00,77.73,77.74,77.7,77.7,116139.0,64.6832,64.6915,64.6583,64.6583,116139.0
2018-11-29 12:00:00,77.7,77.72,77.69,77.69,205751.0,64.6583,64.6749,64.6499,64.6499,205751.0
2018-11-29 13:00:00,77.69,77.7,77.67,77.67,148083.0,64.6499,64.6583,64.6333,64.6333,148083.0
2018-11-29 14:00:00,77.67,77.71,77.67,77.7,1341864.0,64.6333,64.6666,64.6333,64.6583,1341864.0
2018-11-29 15:00:00,77.7,77.71,77.66,77.7,657360.0,64.6583,64.6666,64.625,64.6583,657360.0
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 10:00:00,77.69,77.7,77.66,77.67,290479.0,64.6499,64.6583,64.625,64.6333,290479.0
2018-11-30 11:00:00,77.67,77.68,77.66,77.67,255878.0,64.6333,64.6416,64.625,64.6333,255878.0
2018-11-30 12:00:00,77.67,77.68,77.66,77.67,181015.0,64.6333,64.6416,64.625,64.6333,181015.0
2018-11-30 13:00:00,77.67,77.67,77.64,77.66,122412.0,64.6333,64.6333,64.6083,64.625,122412.0
2018-11-30 14:00:00,77.66,77.67,77.65,77.66,181043.0,64.625,64.6333,64.6166,64.625,181043.0
2018-11-30 15:00:00,77.66,77.68,77.65,77.67,290356.0,64.625,64.6416,64.6166,64.6333,290356.0
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 10:00:00,77.55,77.55,77.51,77.53,280394.0,64.6819,64.6819,64.6485,64.6652,280394.0
2018-12-03 11:00:00,77.53,77.56,77.53,77.56,307929.0,64.6652,64.6902,64.6652,64.6902,307929.0
2018-12-03 12:00:00,77.55,77.56,77.52,77.53,128636.0,64.6819,64.6902,64.6568,64.6652,128636.0
2018-12-03 13:00:00,77.53,77.55,77.51,77.53,393427.0,64.6652,64.6819,64.6485,64.6652,393427.0
2018-12-03 14:00:00,77.53,77.55,77.52,77.54,539601.0,64.6652,64.6819,64.6568,64.6735,539601.0
2018-12-03 15:00:00,77.54,77.54,77.51,77.53,610941.0,64.6735,64.6735,64.6485,64.6652,610941.0
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 10:00:00,77.52,77.53,77.49,77.49,211174.0,64.6568,64.6652,64.6318,64.6318,211174.0
2018-12-04 11:00:00,77.5,77.51,77.49,77.51,189251.0,64.6402,64.6485,64.6318,64.6485,189251.0
2018-12-04 12:00:00,77.51,77.51,77.48,77.5,149649.0,64.6485,64.6485,64.6235,64.6402,149649.0
2018-12-04 13:00:00,77.5,77.54,77.49,77.5,115531.0,64.6402,64.6735,64.6318,64.6402,115531.0
2018-12-04 14:00:00,77.5,77.51,77.48,77.5,375619.0,64.6402,64.6485,64.6235,64.6402,375619.0
2018-12-04 15:00:00,77.51,77.54,77.5,77.53,584325.0,64.6485,64.6735,64.6402,64.6652,584325.0
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 10:00:00,77.66,77.66,77.6,77.64,2070262.0,64.7736,64.7736,64.7236,64.7569,2070262.0
2018-12-06 11:00:00,77.63,77.64,77.55,77.56,225721.0,64.7486,64.7569,64.6819,64.6902,225721.0
2018-12-06 12:00:00,77.56,77.56,77.5,77.51,196577.0,64.6902,64.6902,64.6402,64.6485,196577.0
2018-12-06 13:00:00,77.52,77.54,77.51,77.52,202414.0,64.6568,64.6735,64.6485,64.6568,202414.0
2018-12-06 14:00:00,77.51,77.54,77.51,77.51,366670.0,64.6485,64.6735,64.6485,64.6485,366670.0
2018-12-06 15:00:00,77.51,77.64,77.51,77.59,1314568.0,64.6485,64.7569,64.6485,64.7152,1314568.0
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 10:00:00,77.6,77.62,77.57,77.6,206034.0,64.7236,64.7403,64.6986,64.7236,206034.0
2018-12-07 11:00:00,77.59,77.6,77.57,77.59,160212.0,64.7152,64.7236,64.6986,64.7152,160212.0
2018-12-07 12:00:00,77.59,77.62,77.57,77.59,235331.0,64.7152,64.7403,64.6986,64.7152,235331.0
2018-12-07 13:00:00,77.58,77.63,77.57,77.61,346701.0,64.7069,64.7486,64.6986,64.7319,346701.0
2018-12-07 14:00:00,77.62,77.65,77.6,77.63,210663.0,64.7403,64.7653,64.7236,64.7486,210663.0
2018-12-07 15:00:00,77.63,77.64,77.55,77.58,507038.0,64.7486,64.7569,64.6819,64.7069,507038.0
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 10:00:00,77.64,77.65,77.61,77.63,326830.0,64.7569,64.7653,64.7319,64.7486,326830.0
2018-12-10 11:00:00,77.64,77.69,77.62,77.63,309210.0,64.7569,64.7986,64.7403,64.7486,309210.0
2018-12-10 12:00:00,77.62,77.63,77.61,77.63,188438.0,64.7403,64.7486,64.7319,64.7486,188438.0
2018-12-10 13:00:00,77.63,77.64,77.61,77.64,277307.0,64.7486,64.7569,64.7319,64.7569,277307.0
2018-12-10 14:00:00,77.64,77.64,77.62,77.63,236946.0,64.7569,64.7569,64.7403,64.7486,236946.0
2018-12-10 15:00:00,77.63,77.68,77.63,77.65,295807.0,64.7486,64.7903,64.7486,64.7653,295807.0
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 10:00:00,77.65,77.66,77.63,77.65,210603.0,64.7653,64.7736,64.7486,64.7653,210603.0
2018-12-11 11:00:00,77.65,77.68,77.64,77.66,275423.0,64.7653,64.7903,64.7569,64.7736,275423.0
2018-12-11 12:00:00,77.65,77.66,77.63,77.65,337679.0,64.7653,64.7736,64.7486,64.7653,337679.0
2018-12-11 13:00:00,77.64,77.66,77.64,77.65,280492.0,64.7569,64.7736,64.7569,64.7653,280492.0
2018-12-11 14:00:00,77.65,77.66,77.63,77.65,274845.0,64.7653,64.7736,64.7486,64.7653,274845.0
2018-12-11 15:00:00,77.65,77.66,77.62,77.64,389737.0,64.7653,64.7736,64.7403,64.7569,389737.0
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 10:00:00,77.66,77.66,77.62,77.66,311749.0,64.7736,64.7736,64.7403,64.7736,311749.0
2018-12-12 11:00:00,77.66,77.67,77.63,77.66,646668.0,64.7736,64.782,64.7486,64.7736,646668.0
2018-12-12 12:00:00,77.66,77.67,77.63,77.64,155274.0,64.7736,64.782,64.7486,64.7569,155274.0
2018-12-12 13:00:00,77.64,77.65,77.62,77.64,328511.0,64.7569,64.7653,64.7403,64.7569,328511.0
2018-12-12 14:00:00,77.63,77.64,77.61,77.62,284869.0,64.7486,64.7569,64.7319,64.7403,284869.0
2018-12-12 15:00:00,77.62,77.62,77.59,77.59,358387.0,64.7403,64.7403,64.7152,64.7152,358387.0
2018-12-13 09:30:00,77.67,77.68,77.65,77.68,115167.0,64.782,64.7903,64.7653,64.7903,115167.0
2018-12-13 10:00:00,77.67,77.7,77.66,77.68,154934.0,64.782,64.807,64.7736,64.7903,154934.0
2018-12-13 11:00:00,77.69,77.72,77.64,77.65,1858959.0,64.7986,64.8237,64.7569,64.7653,1858959.0
2018-12-13 12:00:00,77.65,77.69,77.63,77.67,475641.0,64.7653,64.7986,64.7486,64.782,475641.0
2018-12-13 13:00:00,77.66,77.69,77.64,77.68,333560.0,64.7736,64.7986,64.7569,64.7903,333560.0
2018-12-13 14:00:00,77.68,77.69,77.67,77.67,359790.0,64.7903,64.7986,64.782,64.782,359790.0
2018-12-13 15:00:00,77.67,77.71,77.67,77.71,196053.0,64.782,64.8153,64.782,64.8153,196053.0
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 10:00:00,77.74,77.77,77.73,77.76,165883.0,64.8403,64.8654,64.832,64.857,165883.0
2018-12-14 11:00:00,77.77,77.79,77.75,77.78,231308.0,64.8654,64.882,64.8487,64.8737,231308.0
2018-12-14 12:00:00,77.78,77.79,77.76,77.77,237780.0,64.8737,64.882,64.857,64.8654,237780.0
2018-12-14 13:00:00,77.77,77.78,77.74,77.77,249727.0,64.8654,64.8737,64.8403,64.8654,249727.0
2018-12-14 14:00:00,77.77,77.77,77.75,77.77,170633.0,64.8654,64.8654,64.8487,64.8654,170633.0
2018-12-14 15:00:00,77.77,77.77,77.75,77.76,336226.0,64.8654,64.8654,64.8487,64.857,336226.0
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 10:00:00,77.8,77.82,77.79,77.81,403485.0,64.8904,64.9071,64.882,64.8987,403485.0
2018-12-17 11:00:00,77.8,77.81,77.79,77.79,215836.0,64.8904,64.8987,64.882,64.882,215836.0
2018-12-17 12:00:00,77.8,77.85,77.79,77.85,291385.0,64.8904,64.9321,64.882,64.9321,291385.0
2018-12-17 13:00:00,77.84,77.86,77.82,77.83,315512.0,64.9238,64.9404,64.9071,64.9154,315512.0
2018-12-17 14:00:00,77.82,77.83,77.8,77.81,225190.0,64.9071,64.9154,64.8904,64.8987,225190.0
2018-12-17 15:00:00,77.81,77.82,77.78,77.79,650644.0,64.8987,64.9071,64.8737,64.882,650644.0
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 10:00:00,77.86,77.88,77.85,77.87,209951.0,64.9404,64.9571,64.9321,64.9488,209951.0
2018-12-18 11:00:00,77.87,77.89,77.86,77.87,173245.0,64.9488,64.9655,64.9404,64.9488,173245.0
2018-12-18 12:00:00,77.86,77.88,77.86,77.88,216420.0,64.9404,64.9571,64.9404,64.9571,216420.0
2018-12-18 13:00:00,77.87,77.91,77.87,77.9,350559.0,64.9488,64.9821,64.9488,64.9738,350559.0
2018-12-18 14:00:00,77.9,77.93,77.89,77.9,568455.0,64.9738,64.9988,64.9655,64.9738,568455.0
2018-12-18 15:00:00,77.89,77.92,77.89,77.91,802595.0,64.9655,64.9905,64.9655,64.9821,802595.0
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 10:00:00,77.95,77.96,77.93,77.94,120956.0,65.0155,65.0238,64.9988,65.0072,120956.0
2018-12-19 11:00:00,77.93,77.96,77.93,77.95,175210.0,64.9988,65.0238,64.9988,65.0155,175210.0
2018-12-19 12:00:00,77.95,77.96,77.94,77.95,137590.0,65.0155,65.0238,65.0072,65.0155,137590.0
2018-12-19 13:00:00,77.95,77.97,77.94,77.95,191979.0,65.0155,65.0322,65.0072,65.0155,191979.0
2018-12-19 14:00:00,77.95,77.96,77.87,77.94,360125.0,65.0155,65.0238,64.9488,65.0072,360125.0
2018-12-19 15:00:00,77.93,77.97,77.85,77.87,707727.0,64.9988,65.0322,64.9321,64.9488,707727.0
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 10:00:00,77.86,77.87,77.83,77.84,235136.0,64.9404,64.9488,64.9154,64.9238,235136.0
2018-12-20 11:00:00,77.83,77.84,77.81,77.82,202666.0,64.9154,64.9238,64.8987,64.9071,202666.0
2018-12-20 12:00:00,77.82,77.82,77.79,77.8,222227.0,64.9071,64.9071,64.882,64.8904,222227.0
2018-12-20 13:00:00,77.8,77.81,77.79,77.8,276354.0,64.8904,64.8987,64.882,64.8904,276354.0
2018-12-20 14:00:00,77.8,77.83,77.79,77.81,397457.0,64.8904,64.9154,64.882,64.8987,397457.0
2018-12-20 15:00:00,77.82,77.83,77.81,77.83,593432.0,64.9071,64.9154,64.8987,64.9154,593432.0
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 10:00:00,77.88,77.88,77.85,77.85,284979.0,64.9571,64.9571,64.9321,64.9321,284979.0
2018-12-21 11:00:00,77.86,77.87,77.84,77.87,282628.0,64.9404,64.9488,64.9238,64.9488,282628.0
2018-12-21 12:00:00,77.86,77.87,77.83,77.85,326523.0,64.9404,64.9488,64.9154,64.9321,326523.0
2018-12-21 13:00:00,77.86,77.86,77.84,77.84,464407.0,64.9404,64.9404,64.9238,64.9238,464407.0
2018-12-21 14:00:00,77.84,77.9,77.84,77.9,325840.0,64.9238,64.9738,64.9238,64.9738,325840.0
2018-12-21 15:00:00,77.9,77.91,77.87,77.87,438307.0,64.9738,64.9821,64.9488,64.9488,438307.0
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 10:00:00,77.71,77.72,77.67,77.69,654638.0,64.9864,64.9947,64.9529,64.9696,654638.0
2018-12-24 11:00:00,77.69,77.7,77.67,77.67,532791.0,64.9696,64.978,64.9529,64.9529,532791.0
2018-12-24 12:00:00,77.67,77.69,77.63,77.68,897929.0,64.9529,64.9696,64.9195,64.9613,897929.0
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 10:00:00,77.7,77.72,77.68,77.7,360802.0,64.978,64.9947,64.9613,64.978,360802.0
2018-12-26 11:00:00,77.69,77.7,77.65,77.65,348420.0,64.9696,64.978,64.9362,64.9362,348420.0
2018-12-26 12:00:00,77.65,77.67,77.64,77.64,260808.0,64.9362,64.9529,64.9278,64.9278,260808.0
2018-12-26 13:00:00,77.64,77.65,77.62,77.62,168312.0,64.9278,64.9362,64.9111,64.9111,168312.0
2018-12-26 14:00:00,77.62,77.63,77.6,77.61,528789.0,64.9111,64.9195,64.8944,64.9027,528789.0
2018-12-26 15:00:00,77.62,77.63,77.6,77.62,326391.0,64.9111,64.9195,64.8944,64.9111,326391.0
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 10:00:00,77.71,77.75,77.7,77.75,321122.0,64.9864,65.0198,64.978,65.0198,321122.0
2018-12-27 11:00:00,77.74,77.76,77.72,77.73,309538.0,65.0114,65.0282,64.9947,65.0031,309538.0
2018-12-27 12:00:00,77.74,77.75,77.72,77.75,306025.0,65.0114,65.0198,64.9947,65.0198,306025.0
2018-12-27 13:00:00,77.75,77.77,77.74,77.75,337305.0,65.0198,65.0365,65.0114,65.0198,337305.0
2018-12-27 14:00:00,77.75,77.78,77.73,77.75,474535.0,65.0198,65.0449,65.0031,65.0198,474535.0
2018-12-27 15:00:00,77.76,77.77,77.72,77.72,430570.0,65.0282,65.0365,64.9947,64.9947,430570.0
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 10:00:00,77.81,77.85,77.8,77.85,317723.0,65.07,65.1034,65.0616,65.1034,317723.0
2018-12-28 11:00:00,77.84,77.87,77.82,77.86,597540.0,65.0951,65.1202,65.0783,65.1118,597540.0
2018-12-28 12:00:00,77.86,77.87,77.85,77.85,369692.0,65.1118,65.1202,65.1034,65.1034,369692.0
2018-12-28 13:00:00,77.86,77.88,77.84,77.85,453255.0,65.1118,65.1285,65.0951,65.1034,453255.0
2018-12-28 14:00:00,77.86,77.86,77.8,77.83,665961.0,65.1118,65.1118,65.0616,65.0867,665961.0
2018-12-28 15:00:00,77.83,77.85,77.82,77.85,595628.0,65.0867,65.1034,65.0783,65.1034,595628.0
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 10:00:00,77.87,77.89,77.86,77.87,313092.0,65.1202,65.1369,65.1118,65.1202,313092.0
2018-12-31 11:00:00,77.86,77.89,77.86,77.89,312530.0,65.1118,65.1369,65.1118,65.1369,312530.0
2018-12-31 12:00:00,77.89,77.92,77.88,77.91,217845.0,65.1369,65.162,65.1285,65.1536,217845.0
2018-12-31 13:00:00,77.91,77.94,77.9,77.92,229359.0,65.1536,65.1787,65.1452,65.162,229359.0
2018-12-31 14:00:00,77.92,77.93,77.89,77.9,509103.0,65.162,65.1703,65.1369,65.1452,509103.0
2018-12-31 15:00:00,77.91,77.96,77.9,77.94,366363.0,65.1536,65.1954,65.1452,65.1787,366363.0
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 10:00:00,77.95,77.96,77.94,77.95,78824.0,65.1871,65.1954,65.1787,65.1871,78824.0
2019-01-02 11:00:00,77.94,77.97,77.94,77.97,109650.0,65.1787,65.2038,65.1787,65.2038,109650.0
2019-01-02 12:00:00,77.96,77.98,77.95,77.97,169025.0,65.1954,65.2121,65.1871,65.2038,169025.0
2019-01-02 13:00:00,77.97,77.97,77.95,77.96,149206.0,65.2038,65.2038,65.1871,65.1954,149206.0
2019-01-02 14:00:00,77.96,77.96,77.95,77.96,117236.0,65.1954,65.1954,65.1871,65.1954,117236.0
2019-01-02 15:00:00,77.95,78.0,77.95,77.95,407294.0,65.1871,65.2289,65.1871,65.1871,407294.0
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 10:00:00,78.0,78.13,78.0,78.1,180070.0,65.2289,65.3376,65.2289,65.3125,180070.0
2019-01-03 11:00:00,78.09,78.13,78.06,78.09,194984.0,65.3041,65.3376,65.279,65.3041,194984.0
2019-01-03 12:00:00,78.08,78.09,78.05,78.06,131182.0,65.2958,65.3041,65.2707,65.279,131182.0
2019-01-03 13:00:00,78.06,78.1,78.06,78.09,110297.0,65.279,65.3125,65.279,65.3041,110297.0
2019-01-03 14:00:00,78.09,78.12,78.09,78.12,156599.0,65.3041,65.3292,65.3041,65.3292,156599.0
2019-01-03 15:00:00,78.12,78.14,78.1,78.12,214469.0,65.3292,65.3459,65.3125,65.3292,214469.0
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 10:00:00,78.0,78.02,77.96,77.97,355020.0,65.2289,65.2456,65.1954,65.2038,355020.0
2019-01-04 11:00:00,77.98,78.01,77.97,78.01,223406.0,65.2121,65.2372,65.2038,65.2372,223406.0
2019-01-04 12:00:00,78.01,78.02,77.98,77.98,118188.0,65.2372,65.2456,65.2121,65.2121,118188.0
2019-01-04 13:00:00,77.99,78.0,77.96,77.99,278021.0,65.2205,65.2289,65.1954,65.2205,278021.0
2019-01-04 14:00:00,77.99,77.99,77.97,77.98,232939.0,65.2205,65.2205,65.2038,65.2121,232939.0
2019-01-04 15:00:00,77.98,78.01,77.85,77.97,2022605.0,65.2121,65.2372,65.1034,65.2038,2022605.0
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 10:00:00,78.05,78.05,78.0,78.0,230676.0,65.2707,65.2707,65.2289,65.2289,230676.0
2019-01-07 11:00:00,78.01,78.01,77.96,77.97,317750.0,65.2372,65.2372,65.1954,65.2038,317750.0
2019-01-07 12:00:00,77.97,77.98,77.96,77.98,227455.0,65.2038,65.2121,65.1954,65.2121,227455.0
2019-01-07 13:00:00,77.98,77.98,77.96,77.97,406739.0,65.2121,65.2121,65.1954,65.2038,406739.0
2019-01-07 14:00:00,77.98,77.98,77.95,77.96,184748.0,65.2121,65.2121,65.1871,65.1954,184748.0
2019-01-07 15:00:00,77.95,77.96,77.78,77.94,543755.0,65.1871,65.1954,65.0449,65.1787,543755.0
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 10:00:00,77.92,77.93,77.9,77.92,114089.0,65.162,65.1703,65.1452,65.162,114089.0
2019-01-08 11:00:00,77.92,77.92,77.9,77.91,126931.0,65.162,65.162,65.1452,65.1536,126931.0
2019-01-08 12:00:00,77.92,77.92,77.89,77.89,135232.0,65.162,65.162,65.1369,65.1369,135232.0
2019-01-08 13:00:00,77.9,77.9,77.88,77.9,261327.0,65.1452,65.1452,65.1285,65.1452,261327.0
2019-01-08 14:00:00,77.89,77.9,77.89,77.9,325685.0,65.1369,65.1452,65.1369,65.1452,325685.0
2019-01-08 15:00:00,77.89,77.9,77.65,77.87,758670.0,65.1369,65.1452,64.9362,65.1202,758670.0
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 10:00:00,77.93,77.99,77.93,77.97,203006.0,65.1703,65.2205,65.1703,65.2038,203006.0
2019-01-09 11:00:00,77.98,77.98,77.95,77.97,133862.0,65.2121,65.2121,65.1871,65.2038,133862.0
2019-01-09 12:00:00,77.96,77.97,77.93,77.96,452767.0,65.1954,65.2038,65.1703,65.1954,452767.0
2019-01-09 13:00:00,77.97,77.99,77.96,77.98,175894.0,65.2038,65.2205,65.1954,65.2121,175894.0
2019-01-09 14:00:00,77.98,78.01,77.97,78.0,207375.0,65.2121,65.2372,65.2038,65.2289,207375.0
2019-01-09 15:00:00,78.0,78.03,77.99,78.02,344413.0,65.2289,65.254,65.2205,65.2456,344413.0
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 10:00:00,78.08,78.08,78.05,78.06,131494.0,65.2958,65.2958,65.2707,65.279,131494.0
2019-01-10 11:00:00,78.06,78.06,78.04,78.06,310568.0,65.279,65.279,65.2623,65.279,310568.0
2019-01-10 12:00:00,78.06,78.06,78.04,78.05,199160.0,65.279,65.279,65.2623,65.2707,199160.0
2019-01-10 13:00:00,78.05,78.06,78.02,78.02,122252.0,65.2707,65.279,65.2456,65.2456,122252.0
2019-01-10 14:00:00,78.02,78.03,78.01,78.02,122593.0,65.2456,65.254,65.2372,65.2456,122593.0
2019-01-10 15:00:00,78.03,78.03,78.0,78.0,337367.0,65.254,65.254,65.2289,65.2289,337367.0
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 10:00:00,78.12,78.13,78.11,78.12,152010.0,65.3292,65.3376,65.3209,65.3292,152010.0
2019-01-11 11:00:00,78.12,78.12,78.1,78.11,402189.0,65.3292,65.3292,65.3125,65.3209,402189.0
2019-01-11 12:00:00,78.11,78.13,78.11,78.13,161787.0,65.3209,65.3376,65.3209,65.3376,161787.0
2019-01-11 13:00:00,78.12,78.13,78.11,78.11,117950.0,65.3292,65.3376,65.3209,65.3209,117950.0
2019-01-11 14:00:00,78.11,78.12,78.1,78.12,137350.0,65.3209,65.3292,65.3125,65.3292,137350.0
2019-01-11 15:00:00,78.12,78.13,78.1,78.13,179272.0,65.3292,65.3376,65.3125,65.3376,179272.0
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 10:00:00,78.12,78.14,78.1,78.12,377184.0,65.3292,65.3459,65.3125,65.3292,377184.0
2019-01-14 11:00:00,78.13,78.14,78.12,78.12,97410.0,65.3376,65.3459,65.3292,65.3292,97410.0
2019-01-14 12:00:00,78.13,78.14,78.12,78.14,130372.0,65.3376,65.3459,65.3292,65.3459,130372.0
2019-01-14 13:00:00,78.14,78.14,78.12,78.14,148006.0,65.3459,65.3459,65.3292,65.3459,148006.0
2019-01-14 14:00:00,78.13,78.14,78.13,78.13,172158.0,65.3376,65.3459,65.3376,65.3376,172158.0
2019-01-14 15:00:00,78.14,78.16,78.12,78.12,248245.0,65.3459,65.3627,65.3292,65.3292,248245.0
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 10:00:00,78.19,78.2,78.17,78.17,282057.0,65.3878,65.3961,65.371,65.371,282057.0
2019-01-15 11:00:00,78.17,78.19,78.16,78.17,270412.0,65.371,65.3878,65.3627,65.371,270412.0
2019-01-15 12:00:00,78.18,78.2,78.17,78.19,183878.0,65.3794,65.3961,65.371,65.3878,183878.0
2019-01-15 13:00:00,78.2,78.2,78.19,78.19,90858.0,65.3961,65.3961,65.3878,65.3878,90858.0
2019-01-15 14:00:00,78.19,78.21,78.17,78.18,206155.0,65.3878,65.4045,65.371,65.3794,206155.0
2019-01-15 15:00:00,78.18,78.19,78.17,78.18,171504.0,65.3794,65.3878,65.371,65.3794,171504.0
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 10:00:00,78.16,78.21,78.14,78.21,478867.0,65.3627,65.4045,65.3459,65.4045,478867.0
2019-01-16 11:00:00,78.21,78.24,78.2,78.24,340191.0,65.4045,65.4296,65.3961,65.4296,340191.0
2019-01-16 12:00:00,78.23,78.26,78.23,78.25,630646.0,65.4212,65.4463,65.4212,65.4379,630646.0
2019-01-16 13:00:00,78.25,78.29,78.24,78.29,394471.0,65.4379,65.4714,65.4296,65.4714,394471.0
2019-01-16 14:00:00,78.29,78.33,78.22,78.26,6182533.0,65.4714,65.5048,65.4129,65.4463,6182533.0
2019-01-16 15:00:00,78.26,78.3,78.25,78.27,942892.0,65.4463,65.4798,65.4379,65.4547,942892.0
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 10:00:00,78.25,78.26,78.21,78.25,650563.0,65.4379,65.4463,65.4045,65.4379,650563.0
2019-01-17 11:00:00,78.26,78.27,78.24,78.26,388526.0,65.4463,65.4547,65.4296,65.4463,388526.0
2019-01-17 12:00:00,78.25,78.27,78.25,78.25,276494.0,65.4379,65.4547,65.4379,65.4379,276494.0
2019-01-17 13:00:00,78.25,78.28,78.25,78.27,508669.0,65.4379,65.463,65.4379,65.4547,508669.0
2019-01-17 14:00:00,78.26,78.3,78.24,78.29,1153468.0,65.4463,65.4798,65.4296,65.4714,1153468.0
2019-01-17 15:00:00,78.28,78.29,78.23,78.27,1031381.0,65.463,65.4714,65.4212,65.4547,1031381.0
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 10:00:00,78.31,78.32,78.29,78.3,443228.0,65.4881,65.4965,65.4714,65.4798,443228.0
2019-01-18 11:00:00,78.3,78.31,78.29,78.29,794173.0,65.4798,65.4881,65.4714,65.4714,794173.0
2019-01-18 12:00:00,78.3,78.31,78.29,78.3,225327.0,65.4798,65.4881,65.4714,65.4798,225327.0
2019-01-18 13:00:00,78.3,78.33,78.3,78.32,246957.0,65.4798,65.5048,65.4798,65.4965,246957.0
2019-01-18 14:00:00,78.32,78.34,78.31,78.31,235640.0,65.4965,65.5132,65.4881,65.4881,235640.0
2019-01-18 15:00:00,78.31,78.33,78.3,78.33,199496.0,65.4881,65.5048,65.4798,65.5048,199496.0
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 10:00:00,78.35,78.38,78.34,78.35,470362.0,65.5216,65.5467,65.5132,65.5216,470362.0
2019-01-22 11:00:00,78.36,78.36,78.34,78.35,289061.0,65.5299,65.5299,65.5132,65.5216,289061.0
2019-01-22 12:00:00,78.34,78.38,78.34,78.37,302742.0,65.5132,65.5467,65.5132,65.5383,302742.0
2019-01-22 13:00:00,78.37,78.4,78.37,78.39,268662.0,65.5383,65.5634,65.5383,65.555,268662.0
2019-01-22 14:00:00,78.4,78.4,78.38,78.4,397280.0,65.5634,65.5634,65.5467,65.5634,397280.0
2019-01-22 15:00:00,78.4,78.4,78.37,78.39,459078.0,65.5634,65.5634,65.5383,65.555,459078.0
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 10:00:00,78.4,78.42,78.39,78.42,167524.0,65.5634,65.5801,65.555,65.5801,167524.0
2019-01-23 11:00:00,78.42,78.45,78.41,78.44,204685.0,65.5801,65.6052,65.5717,65.5968,204685.0
2019-01-23 12:00:00,78.44,78.46,78.42,78.45,427707.0,65.5968,65.6136,65.5801,65.6052,427707.0
2019-01-23 13:00:00,78.45,78.46,78.45,78.45,171768.0,65.6052,65.6136,65.6052,65.6052,171768.0
2019-01-23 14:00:00,78.45,78.48,78.45,78.46,361935.0,65.6052,65.6303,65.6052,65.6136,361935.0
2019-01-23 15:00:00,78.46,78.5,78.45,78.46,495195.0,65.6136,65.647,65.6052,65.6136,495195.0
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 10:00:00,78.56,78.57,78.54,78.56,110198.0,65.6972,65.7055,65.6805,65.6972,110198.0
2019-01-24 11:00:00,78.55,78.57,78.54,78.56,232469.0,65.6888,65.7055,65.6805,65.6972,232469.0
2019-01-24 12:00:00,78.56,78.57,78.55,78.56,167371.0,65.6972,65.7055,65.6888,65.6972,167371.0
2019-01-24 13:00:00,78.56,78.57,78.55,78.56,524160.0,65.6972,65.7055,65.6888,65.6972,524160.0
2019-01-24 14:00:00,78.55,78.56,78.54,78.56,370861.0,65.6888,65.6972,65.6805,65.6972,370861.0
2019-01-24 15:00:00,78.56,78.56,78.55,78.55,243615.0,65.6972,65.6972,65.6888,65.6888,243615.0
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 10:00:00,78.56,78.56,78.54,78.55,199356.0,65.6972,65.6972,65.6805,65.6888,199356.0
2019-01-25 11:00:00,78.55,78.58,78.54,78.57,156721.0,65.6888,65.7139,65.6805,65.7055,156721.0
2019-01-25 12:00:00,78.57,78.58,78.54,78.56,82834.0,65.7055,65.7139,65.6805,65.6972,82834.0
2019-01-25 13:00:00,78.56,78.56,78.54,78.55,126226.0,65.6972,65.6972,65.6805,65.6888,126226.0
2019-01-25 14:00:00,78.54,78.55,78.54,78.55,201366.0,65.6805,65.6888,65.6805,65.6888,201366.0
2019-01-25 15:00:00,78.54,78.56,78.53,78.55,278184.0,65.6805,65.6972,65.6721,65.6888,278184.0
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 10:00:00,78.54,78.54,78.5,78.5,607615.0,65.6805,65.6805,65.647,65.647,607615.0
2019-01-28 11:00:00,78.5,78.54,78.5,78.53,166232.0,65.647,65.6805,65.647,65.6721,166232.0
2019-01-28 12:00:00,78.54,78.55,78.52,78.53,244039.0,65.6805,65.6888,65.6637,65.6721,244039.0
2019-01-28 13:00:00,78.52,78.57,78.52,78.56,293255.0,65.6637,65.7055,65.6637,65.6972,293255.0
2019-01-28 14:00:00,78.57,78.57,78.55,78.56,331718.0,65.7055,65.7055,65.6888,65.6972,331718.0
2019-01-28 15:00:00,78.56,78.57,78.54,78.55,334553.0,65.6972,65.7055,65.6805,65.6888,334553.0
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 10:00:00,78.61,78.62,78.6,78.6,454846.0,65.739,65.7474,65.7306,65.7306,454846.0
2019-01-29 11:00:00,78.6,78.62,78.6,78.61,108026.0,65.7306,65.7474,65.7306,65.739,108026.0
2019-01-29 12:00:00,78.61,78.62,78.6,78.6,133050.0,65.739,65.7474,65.7306,65.7306,133050.0
2019-01-29 13:00:00,78.61,78.62,78.6,78.62,143211.0,65.739,65.7474,65.7306,65.7474,143211.0
2019-01-29 14:00:00,78.61,78.63,78.61,78.62,774599.0,65.739,65.7557,65.739,65.7474,774599.0
2019-01-29 15:00:00,78.62,78.64,78.62,78.64,139273.0,65.7474,65.7641,65.7474,65.7641,139273.0
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 10:00:00,78.65,78.66,78.64,78.66,786264.0,65.7724,65.7808,65.7641,65.7808,786264.0
2019-01-30 11:00:00,78.66,78.66,78.63,78.65,139287.0,65.7808,65.7808,65.7557,65.7724,139287.0
2019-01-30 12:00:00,78.65,78.66,78.64,78.66,95440.0,65.7724,65.7808,65.7641,65.7808,95440.0
2019-01-30 13:00:00,78.66,78.66,78.65,78.65,98148.0,65.7808,65.7808,65.7724,65.7724,98148.0
2019-01-30 14:00:00,78.65,78.8,78.64,78.79,257258.0,65.7724,65.8979,65.7641,65.8895,257258.0
2019-01-30 15:00:00,78.79,78.82,78.77,78.8,242952.0,65.8895,65.9146,65.8728,65.8979,242952.0
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 10:00:00,78.9,78.92,78.87,78.88,1045991.0,65.9815,65.9982,65.9564,65.9648,1045991.0
2019-01-31 11:00:00,78.87,78.91,78.87,78.91,413919.0,65.9564,65.9899,65.9564,65.9899,413919.0
2019-01-31 12:00:00,78.91,78.92,78.9,78.92,431702.0,65.9899,65.9982,65.9815,65.9982,431702.0
2019-01-31 13:00:00,78.92,78.93,78.91,78.92,448461.0,65.9982,66.0066,65.9899,65.9982,448461.0
2019-01-31 14:00:00,78.92,78.96,78.92,78.94,152651.0,65.9982,66.0317,65.9982,66.015,152651.0
2019-01-31 15:00:00,78.94,78.98,78.94,78.98,429580.0,66.015,66.0484,66.015,66.0484,429580.0
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 10:00:00,78.75,78.75,78.68,78.7,1329133.0,65.9975,65.9975,65.9389,65.9556,1329133.0
2019-02-01 11:00:00,78.69,78.7,78.67,78.69,421947.0,65.9473,65.9556,65.9305,65.9473,421947.0
2019-02-01 12:00:00,78.7,78.71,78.69,78.7,204665.0,65.9556,65.964,65.9473,65.9556,204665.0
2019-02-01 13:00:00,78.7,78.71,78.69,78.7,177694.0,65.9556,65.964,65.9473,65.9556,177694.0
2019-02-01 14:00:00,78.7,78.71,78.69,78.7,133051.0,65.9556,65.964,65.9473,65.9556,133051.0
2019-02-01 15:00:00,78.7,78.72,78.69,78.72,230695.0,65.9556,65.9724,65.9473,65.9724,230695.0
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 10:00:00,78.65,78.67,78.64,78.67,118907.0,65.9137,65.9305,65.9054,65.9305,118907.0
2019-02-04 11:00:00,78.67,78.68,78.66,78.67,189652.0,65.9305,65.9389,65.9221,65.9305,189652.0
2019-02-04 12:00:00,78.68,78.68,78.67,78.68,150844.0,65.9389,65.9389,65.9305,65.9389,150844.0
2019-02-04 13:00:00,78.67,78.7,78.67,78.7,95524.0,65.9305,65.9556,65.9305,65.9556,95524.0
2019-02-04 14:00:00,78.69,78.7,78.69,78.7,257336.0,65.9473,65.9556,65.9473,65.9556,257336.0
2019-02-04 15:00:00,78.7,78.7,78.68,78.68,261033.0,65.9556,65.9556,65.9389,65.9389,261033.0
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 10:00:00,78.75,78.78,78.73,78.77,1565270.0,65.9975,66.0227,65.9808,66.0143,1565270.0
2019-02-05 11:00:00,78.77,78.79,78.76,78.77,355416.0,66.0143,66.0311,66.0059,66.0143,355416.0
2019-02-05 12:00:00,78.77,78.77,78.76,78.77,101954.0,66.0143,66.0143,66.0059,66.0143,101954.0
2019-02-05 13:00:00,78.77,78.78,78.76,78.76,96373.0,66.0143,66.0227,66.0059,66.0059,96373.0
2019-02-05 14:00:00,78.76,78.78,78.76,78.78,167110.0,66.0059,66.0227,66.0059,66.0227,167110.0
2019-02-05 15:00:00,78.78,78.78,78.72,78.73,370046.0,66.0227,66.0227,65.9724,65.9808,370046.0
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 10:00:00,78.8,78.8,78.77,78.78,290274.0,66.0394,66.0394,66.0143,66.0227,290274.0
2019-02-06 11:00:00,78.79,78.8,78.77,78.79,430938.0,66.0311,66.0394,66.0143,66.0311,430938.0
2019-02-06 12:00:00,78.79,78.8,78.78,78.8,170136.0,66.0311,66.0394,66.0227,66.0394,170136.0
2019-02-06 13:00:00,78.8,78.8,78.76,78.77,125837.0,66.0394,66.0394,66.0059,66.0143,125837.0
2019-02-06 14:00:00,78.76,78.77,78.75,78.76,274765.0,66.0059,66.0143,65.9975,66.0059,274765.0
2019-02-06 15:00:00,78.76,78.77,78.75,78.76,501063.0,66.0059,66.0143,65.9975,66.0059,501063.0
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 10:00:00,78.78,78.79,78.77,78.78,171780.0,66.0227,66.0311,66.0143,66.0227,171780.0
2019-02-07 11:00:00,78.78,78.78,78.75,78.76,269129.0,66.0227,66.0227,65.9975,66.0059,269129.0
2019-02-07 12:00:00,78.77,78.77,78.76,78.77,132144.0,66.0143,66.0143,66.0059,66.0143,132144.0
2019-02-07 13:00:00,78.76,78.78,78.75,78.77,225980.0,66.0059,66.0227,65.9975,66.0143,225980.0
2019-02-07 14:00:00,78.77,78.79,78.77,78.78,257426.0,66.0143,66.0311,66.0143,66.0227,257426.0
2019-02-07 15:00:00,78.79,78.8,78.77,78.78,271273.0,66.0311,66.0394,66.0143,66.0227,271273.0
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 10:00:00,78.81,78.85,78.8,78.84,175548.0,66.0478,66.0813,66.0394,66.073,175548.0
2019-02-08 11:00:00,78.84,78.85,78.83,78.84,180859.0,66.073,66.0813,66.0646,66.073,180859.0
2019-02-08 12:00:00,78.84,78.84,78.82,78.84,168403.0,66.073,66.073,66.0562,66.073,168403.0
2019-02-08 13:00:00,78.84,78.85,78.83,78.84,214236.0,66.073,66.0813,66.0646,66.073,214236.0
2019-02-08 14:00:00,78.84,78.86,78.84,78.85,308929.0,66.073,66.0897,66.073,66.0813,308929.0
2019-02-08 15:00:00,78.86,78.86,78.85,78.86,260038.0,66.0897,66.0897,66.0813,66.0897,260038.0
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 10:00:00,78.82,78.83,78.82,78.83,161854.0,66.0562,66.0646,66.0562,66.0646,161854.0
2019-02-11 11:00:00,78.82,78.83,78.82,78.83,126830.0,66.0562,66.0646,66.0562,66.0646,126830.0
2019-02-11 12:00:00,78.82,78.83,78.81,78.81,197343.0,66.0562,66.0646,66.0478,66.0478,197343.0
2019-02-11 13:00:00,78.81,78.82,78.81,78.81,284762.0,66.0478,66.0562,66.0478,66.0478,284762.0
2019-02-11 14:00:00,78.81,78.82,78.81,78.82,180118.0,66.0478,66.0562,66.0478,66.0562,180118.0
2019-02-11 15:00:00,78.82,78.83,78.81,78.81,296691.0,66.0562,66.0646,66.0478,66.0478,296691.0
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 10:00:00,78.83,78.83,78.8,78.83,128875.0,66.0646,66.0646,66.0394,66.0646,128875.0
2019-02-12 11:00:00,78.82,78.84,78.82,78.83,142182.0,66.0562,66.073,66.0562,66.0646,142182.0
2019-02-12 12:00:00,78.83,78.83,78.82,78.82,167186.0,66.0646,66.0646,66.0562,66.0562,167186.0
2019-02-12 13:00:00,78.82,78.83,78.82,78.83,166378.0,66.0562,66.0646,66.0562,66.0646,166378.0
2019-02-12 14:00:00,78.83,78.83,78.82,78.83,220812.0,66.0646,66.0646,66.0562,66.0646,220812.0
2019-02-12 15:00:00,78.82,78.83,78.82,78.82,173035.0,66.0562,66.0646,66.0562,66.0562,173035.0
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 10:00:00,78.74,78.76,78.74,78.76,97901.0,65.9892,66.0059,65.9892,66.0059,97901.0
2019-02-13 11:00:00,78.76,78.78,78.75,78.78,82851.0,66.0059,66.0227,65.9975,66.0227,82851.0
2019-02-13 12:00:00,78.78,78.78,78.77,78.78,111959.0,66.0227,66.0227,66.0143,66.0227,111959.0
2019-02-13 13:00:00,78.78,78.78,78.75,78.76,322552.0,66.0227,66.0227,65.9975,66.0059,322552.0
2019-02-13 14:00:00,78.75,78.76,78.74,78.76,347100.0,65.9975,66.0059,65.9892,66.0059,347100.0
2019-02-13 15:00:00,78.75,78.78,78.75,78.77,301382.0,65.9975,66.0227,65.9975,66.0143,301382.0
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 10:00:00,78.85,78.86,78.83,78.83,169485.0,66.0813,66.0897,66.0646,66.0646,169485.0
2019-02-14 11:00:00,78.83,78.84,78.81,78.81,307162.0,66.0646,66.073,66.0478,66.0478,307162.0
2019-02-14 12:00:00,78.81,78.82,78.8,78.81,169198.0,66.0478,66.0562,66.0394,66.0478,169198.0
2019-02-14 13:00:00,78.81,78.82,78.81,78.81,137550.0,66.0478,66.0562,66.0478,66.0478,137550.0
2019-02-14 14:00:00,78.81,78.83,78.81,78.82,176731.0,66.0478,66.0646,66.0478,66.0562,176731.0
2019-02-14 15:00:00,78.82,78.83,78.82,78.83,210247.0,66.0562,66.0646,66.0562,66.0646,210247.0
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 10:00:00,78.84,78.85,78.83,78.84,141809.0,66.073,66.0813,66.0646,66.073,141809.0
2019-02-15 11:00:00,78.84,78.85,78.83,78.84,92992.0,66.073,66.0813,66.0646,66.073,92992.0
2019-02-15 12:00:00,78.84,78.85,78.83,78.84,52537.0,66.073,66.0813,66.0646,66.073,52537.0
2019-02-15 13:00:00,78.84,78.85,78.84,78.84,102650.0,66.073,66.0813,66.073,66.073,102650.0
2019-02-15 14:00:00,78.85,78.85,78.84,78.84,191912.0,66.0813,66.0813,66.073,66.073,191912.0
2019-02-15 15:00:00,78.84,78.85,78.83,78.83,153420.0,66.073,66.0813,66.0646,66.0646,153420.0
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 10:00:00,78.89,78.91,78.89,78.91,207555.0,66.1149,66.1316,66.1149,66.1316,207555.0
2019-02-19 11:00:00,78.9,78.91,78.9,78.91,147567.0,66.1232,66.1316,66.1232,66.1316,147567.0
2019-02-19 12:00:00,78.91,78.91,78.88,78.89,107990.0,66.1316,66.1316,66.1065,66.1149,107990.0
2019-02-19 13:00:00,78.88,78.89,78.87,78.88,123918.0,66.1065,66.1149,66.0981,66.1065,123918.0
2019-02-19 14:00:00,78.88,78.89,78.86,78.89,247548.0,66.1065,66.1149,66.0897,66.1149,247548.0
2019-02-19 15:00:00,78.88,78.9,78.88,78.89,130945.0,66.1065,66.1232,66.1065,66.1149,130945.0
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 10:00:00,78.91,78.92,78.9,78.92,109269.0,66.1316,66.14,66.1232,66.14,109269.0
2019-02-20 11:00:00,78.92,78.93,78.91,78.92,159348.0,66.14,66.1484,66.1316,66.14,159348.0
2019-02-20 12:00:00,78.92,78.93,78.9,78.9,145578.0,66.14,66.1484,66.1232,66.1232,145578.0
2019-02-20 13:00:00,78.9,78.93,78.9,78.92,178121.0,66.1232,66.1484,66.1232,66.14,178121.0
2019-02-20 14:00:00,78.92,78.93,78.88,78.88,358821.0,66.14,66.1484,66.1065,66.1065,358821.0
2019-02-20 15:00:00,78.88,78.91,78.88,78.89,177863.0,66.1065,66.1316,66.1065,66.1149,177863.0
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 10:00:00,78.85,78.86,78.84,78.84,149354.0,66.0813,66.0897,66.073,66.073,149354.0
2019-02-21 11:00:00,78.85,78.88,78.84,78.88,331782.0,66.0813,66.1065,66.073,66.1065,331782.0
2019-02-21 12:00:00,78.88,78.88,78.87,78.88,84472.0,66.1065,66.1065,66.0981,66.1065,84472.0
2019-02-21 13:00:00,78.88,78.9,78.87,78.9,108429.0,66.1065,66.1232,66.0981,66.1232,108429.0
2019-02-21 14:00:00,78.9,78.91,78.89,78.91,179255.0,66.1232,66.1316,66.1149,66.1316,179255.0
2019-02-21 15:00:00,78.9,78.91,78.89,78.9,97837.0,66.1232,66.1316,66.1149,66.1232,97837.0
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 10:00:00,78.96,78.97,78.92,78.95,1042171.0,66.1735,66.1819,66.14,66.1652,1042171.0
2019-02-22 11:00:00,78.94,78.95,78.93,78.94,337116.0,66.1568,66.1652,66.1484,66.1568,337116.0
2019-02-22 12:00:00,78.93,78.96,78.93,78.95,535895.0,66.1484,66.1735,66.1484,66.1652,535895.0
2019-02-22 13:00:00,78.95,78.98,78.95,78.97,103039.0,66.1652,66.1903,66.1652,66.1819,103039.0
2019-02-22 14:00:00,78.97,78.99,78.96,78.97,253987.0,66.1819,66.1987,66.1735,66.1819,253987.0
2019-02-22 15:00:00,78.98,78.99,78.97,78.98,228865.0,66.1903,66.1987,66.1819,66.1903,228865.0
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 10:00:00,78.96,79.0,78.95,78.98,662701.0,66.1735,66.2071,66.1652,66.1903,662701.0
2019-02-25 11:00:00,78.97,78.99,78.97,78.98,136750.0,66.1819,66.1987,66.1819,66.1903,136750.0
2019-02-25 12:00:00,78.98,78.99,78.97,78.98,171634.0,66.1903,66.1987,66.1819,66.1903,171634.0
2019-02-25 13:00:00,78.99,78.99,78.97,78.99,98851.0,66.1987,66.1987,66.1819,66.1987,98851.0
2019-02-25 14:00:00,78.98,79.0,78.98,78.99,113159.0,66.1903,66.2071,66.1903,66.1987,113159.0
2019-02-25 15:00:00,79.0,79.0,78.93,78.98,548833.0,66.2071,66.2071,66.1484,66.1903,548833.0
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 10:00:00,79.04,79.06,79.01,79.02,765030.0,66.2406,66.2573,66.2154,66.2238,765030.0
2019-02-26 11:00:00,79.02,79.04,79.02,79.03,131850.0,66.2238,66.2406,66.2238,66.2322,131850.0
2019-02-26 12:00:00,79.03,79.04,79.02,79.04,119185.0,66.2322,66.2406,66.2238,66.2406,119185.0
2019-02-26 13:00:00,79.04,79.06,79.03,79.06,142552.0,66.2406,66.2573,66.2322,66.2573,142552.0
2019-02-26 14:00:00,79.05,79.06,79.04,79.05,172833.0,66.249,66.2573,66.2406,66.249,172833.0
2019-02-26 15:00:00,79.05,79.05,79.03,79.05,260556.0,66.249,66.249,66.2322,66.249,260556.0
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 10:00:00,79.03,79.05,79.01,79.04,582916.0,66.2322,66.249,66.2154,66.2406,582916.0
2019-02-27 11:00:00,79.03,79.08,79.03,79.08,233338.0,66.2322,66.2741,66.2322,66.2741,233338.0
2019-02-27 12:00:00,79.08,79.1,79.07,79.09,299158.0,66.2741,66.2909,66.2657,66.2825,299158.0
2019-02-27 13:00:00,79.09,79.09,79.08,79.09,116340.0,66.2825,66.2825,66.2741,66.2825,116340.0
2019-02-27 14:00:00,79.09,79.09,79.06,79.06,171010.0,66.2825,66.2825,66.2573,66.2573,171010.0
2019-02-27 15:00:00,79.06,79.07,79.04,79.04,134437.0,66.2573,66.2657,66.2406,66.2406,134437.0
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 10:00:00,78.99,79.04,78.99,79.03,509806.0,66.1987,66.2406,66.1987,66.2322,509806.0
2019-02-28 11:00:00,79.02,79.03,79.01,79.01,264440.0,66.2238,66.2322,66.2154,66.2154,264440.0
2019-02-28 12:00:00,79.01,79.04,79.01,79.04,320471.0,66.2154,66.2406,66.2154,66.2406,320471.0
2019-02-28 13:00:00,79.04,79.06,79.03,79.05,183669.0,66.2406,66.2573,66.2322,66.249,183669.0
2019-02-28 14:00:00,79.05,79.05,79.03,79.04,334765.0,66.249,66.249,66.2322,66.2406,334765.0
2019-02-28 15:00:00,79.04,79.05,79.0,79.02,759746.0,66.2406,66.249,66.2071,66.2238,759746.0
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 10:00:00,78.84,78.86,78.82,78.83,1394399.0,66.2191,66.2359,66.2023,66.2107,1394399.0
2019-03-01 11:00:00,78.83,78.84,78.81,78.84,120671.0,66.2107,66.2191,66.1939,66.2191,120671.0
2019-03-01 12:00:00,78.84,78.85,78.83,78.84,156260.0,66.2191,66.2275,66.2107,66.2191,156260.0
2019-03-01 13:00:00,78.83,78.84,78.83,78.84,90154.0,66.2107,66.2191,66.2107,66.2191,90154.0
2019-03-01 14:00:00,78.83,78.85,78.82,78.84,213817.0,66.2107,66.2275,66.2023,66.2191,213817.0
2019-03-01 15:00:00,78.84,78.84,78.79,78.81,222403.0,66.2191,66.2191,66.1771,66.1939,222403.0
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 10:00:00,78.84,78.85,78.83,78.85,152720.0,66.2191,66.2275,66.2107,66.2275,152720.0
2019-03-04 11:00:00,78.84,78.86,78.84,78.86,121947.0,66.2191,66.2359,66.2191,66.2359,121947.0
2019-03-04 12:00:00,78.86,78.86,78.84,78.85,116312.0,66.2359,66.2359,66.2191,66.2275,116312.0
2019-03-04 13:00:00,78.84,78.87,78.83,78.86,212392.0,66.2191,66.2443,66.2107,66.2359,212392.0
2019-03-04 14:00:00,78.87,78.87,78.85,78.85,189648.0,66.2443,66.2443,66.2275,66.2275,189648.0
2019-03-04 15:00:00,78.85,78.88,78.84,78.87,139911.0,66.2275,66.2527,66.2191,66.2443,139911.0
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 10:00:00,78.88,78.88,78.85,78.88,243275.0,66.2527,66.2527,66.2275,66.2527,243275.0
2019-03-05 11:00:00,78.88,78.88,78.86,78.87,198030.0,66.2527,66.2527,66.2359,66.2443,198030.0
2019-03-05 12:00:00,78.87,78.88,78.86,78.88,165671.0,66.2443,66.2527,66.2359,66.2527,165671.0
2019-03-05 13:00:00,78.88,78.88,78.87,78.88,134956.0,66.2527,66.2527,66.2443,66.2527,134956.0
2019-03-05 14:00:00,78.88,78.9,78.87,78.9,125992.0,66.2527,66.2695,66.2443,66.2695,125992.0
2019-03-05 15:00:00,78.89,78.91,78.88,78.9,194519.0,66.2611,66.2779,66.2527,66.2695,194519.0
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 10:00:00,78.91,78.94,78.91,78.93,170759.0,66.2779,66.3031,66.2779,66.2947,170759.0
2019-03-06 11:00:00,78.94,78.96,78.93,78.95,108097.0,66.3031,66.3199,66.2947,66.3115,108097.0
2019-03-06 12:00:00,78.95,78.96,78.95,78.96,63393.0,66.3115,66.3199,66.3115,66.3199,63393.0
2019-03-06 13:00:00,78.96,78.97,78.94,78.95,269607.0,66.3199,66.3283,66.3031,66.3115,269607.0
2019-03-06 14:00:00,78.95,78.97,78.95,78.97,144821.0,66.3115,66.3283,66.3115,66.3283,144821.0
2019-03-06 15:00:00,78.97,78.98,78.96,78.97,232768.0,66.3283,66.3367,66.3199,66.3283,232768.0
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 10:00:00,79.04,79.06,79.03,79.05,824079.0,66.3871,66.4039,66.3787,66.3955,824079.0
2019-03-07 11:00:00,79.05,79.05,79.03,79.04,114453.0,66.3955,66.3955,66.3787,66.3871,114453.0
2019-03-07 12:00:00,79.05,79.06,79.03,79.05,179647.0,66.3955,66.4039,66.3787,66.3955,179647.0
2019-03-07 13:00:00,79.04,79.06,79.04,79.05,94286.0,66.3871,66.4039,66.3871,66.3955,94286.0
2019-03-07 14:00:00,79.05,79.1,79.05,79.08,218645.0,66.3955,66.4375,66.3955,66.4207,218645.0
2019-03-07 15:00:00,79.09,79.1,79.08,79.09,257514.0,66.4291,66.4375,66.4207,66.4291,257514.0
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 10:00:00,79.05,79.08,79.03,79.06,222216.0,66.3955,66.4207,66.3787,66.4039,222216.0
2019-03-08 11:00:00,79.06,79.07,79.05,79.06,107946.0,66.4039,66.4123,66.3955,66.4039,107946.0
2019-03-08 12:00:00,79.07,79.09,79.06,79.08,83164.0,66.4123,66.4291,66.4039,66.4207,83164.0
2019-03-08 13:00:00,79.08,79.09,79.07,79.08,135211.0,66.4207,66.4291,66.4123,66.4207,135211.0
2019-03-08 14:00:00,79.09,79.1,79.07,79.08,143790.0,66.4291,66.4375,66.4123,66.4207,143790.0
2019-03-08 15:00:00,79.08,79.12,79.07,79.08,188471.0,66.4207,66.4543,66.4123,66.4207,188471.0
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 10:00:00,79.07,79.08,79.06,79.07,60916.0,66.4123,66.4207,66.4039,66.4123,60916.0
2019-03-11 11:00:00,79.08,79.1,79.07,79.09,111836.0,66.4207,66.4375,66.4123,66.4291,111836.0
2019-03-11 12:00:00,79.09,79.1,79.09,79.09,136466.0,66.4291,66.4375,66.4291,66.4291,136466.0
2019-03-11 13:00:00,79.09,79.1,79.09,79.09,138562.0,66.4291,66.4375,66.4291,66.4291,138562.0
2019-03-11 14:00:00,79.09,79.11,79.09,79.11,228975.0,66.4291,66.4459,66.4291,66.4459,228975.0
2019-03-11 15:00:00,79.1,79.11,79.09,79.1,193481.0,66.4375,66.4459,66.4291,66.4375,193481.0
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 10:00:00,79.16,79.16,79.15,79.16,84335.0,66.4879,66.4879,66.4795,66.4879,84335.0
2019-03-12 11:00:00,79.16,79.17,79.15,79.16,88862.0,66.4879,66.4963,66.4795,66.4879,88862.0
2019-03-12 12:00:00,79.16,79.17,79.15,79.16,83114.0,66.4879,66.4963,66.4795,66.4879,83114.0
2019-03-12 13:00:00,79.15,79.18,79.15,79.18,246904.0,66.4795,66.5047,66.4795,66.5047,246904.0
2019-03-12 14:00:00,79.18,79.18,79.17,79.18,94827.0,66.5047,66.5047,66.4963,66.5047,94827.0
2019-03-12 15:00:00,79.18,79.18,79.16,79.16,426247.0,66.5047,66.5047,66.4879,66.4879,426247.0
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 10:00:00,79.16,79.18,79.15,79.18,77772.0,66.4879,66.5047,66.4795,66.5047,77772.0
2019-03-13 11:00:00,79.17,79.18,79.15,79.16,102763.0,66.4963,66.5047,66.4795,66.4879,102763.0
2019-03-13 12:00:00,79.16,79.16,79.14,79.16,94740.0,66.4879,66.4879,66.4711,66.4879,94740.0
2019-03-13 13:00:00,79.16,79.17,79.15,79.17,161789.0,66.4879,66.4963,66.4795,66.4963,161789.0
2019-03-13 14:00:00,79.17,79.18,79.16,79.18,119403.0,66.4963,66.5047,66.4879,66.5047,119403.0
2019-03-13 15:00:00,79.17,79.2,79.17,79.19,246100.0,66.4963,66.5215,66.4963,66.5131,246100.0
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 10:00:00,79.18,79.2,79.17,79.19,136433.0,66.5047,66.5215,66.4963,66.5131,136433.0
2019-03-14 11:00:00,79.18,79.19,79.18,79.18,133652.0,66.5047,66.5131,66.5047,66.5047,133652.0
2019-03-14 12:00:00,79.19,79.22,79.17,79.22,114064.0,66.5131,66.5383,66.4963,66.5383,114064.0
2019-03-14 13:00:00,79.22,79.22,79.21,79.21,82368.0,66.5383,66.5383,66.5299,66.5299,82368.0
2019-03-14 14:00:00,79.21,79.23,79.21,79.22,184523.0,66.5299,66.5467,66.5299,66.5383,184523.0
2019-03-14 15:00:00,79.22,79.23,79.06,79.19,279437.0,66.5383,66.5467,66.4039,66.5131,279437.0
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 10:00:00,79.27,79.28,79.25,79.26,102319.0,66.5803,66.5887,66.5635,66.5719,102319.0
2019-03-15 11:00:00,79.25,79.26,79.23,79.23,92843.0,66.5635,66.5719,66.5467,66.5467,92843.0
2019-03-15 12:00:00,79.24,79.25,79.23,79.25,96727.0,66.5551,66.5635,66.5467,66.5635,96727.0
2019-03-15 13:00:00,79.24,79.25,79.24,79.25,92498.0,66.5551,66.5635,66.5551,66.5635,92498.0
2019-03-15 14:00:00,79.24,79.25,79.21,79.23,635790.0,66.5551,66.5635,66.5299,66.5467,635790.0
2019-03-15 15:00:00,79.24,79.28,79.23,79.26,196924.0,66.5551,66.5887,66.5467,66.5719,196924.0
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 10:00:00,79.25,79.27,79.25,79.27,90389.0,66.5635,66.5803,66.5635,66.5803,90389.0
2019-03-18 11:00:00,79.27,79.28,79.26,79.28,121309.0,66.5803,66.5887,66.5719,66.5887,121309.0
2019-03-18 12:00:00,79.28,79.28,79.25,79.26,143263.0,66.5887,66.5887,66.5635,66.5719,143263.0
2019-03-18 13:00:00,79.25,79.26,79.25,79.25,197800.0,66.5635,66.5719,66.5635,66.5635,197800.0
2019-03-18 14:00:00,79.25,79.26,79.25,79.26,110232.0,66.5635,66.5719,66.5635,66.5719,110232.0
2019-03-18 15:00:00,79.25,79.26,79.24,79.24,145428.0,66.5635,66.5719,66.5551,66.5551,145428.0
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 10:00:00,79.26,79.27,79.25,79.25,122843.0,66.5719,66.5803,66.5635,66.5635,122843.0
2019-03-19 11:00:00,79.25,79.26,79.25,79.26,379827.0,66.5635,66.5719,66.5635,66.5719,379827.0
2019-03-19 12:00:00,79.26,79.28,79.25,79.26,120083.0,66.5719,66.5887,66.5635,66.5719,120083.0
2019-03-19 13:00:00,79.26,79.27,79.24,79.26,342028.0,66.5719,66.5803,66.5551,66.5719,342028.0
2019-03-19 14:00:00,79.26,79.26,79.25,79.25,171757.0,66.5719,66.5719,66.5635,66.5635,171757.0
2019-03-19 15:00:00,79.26,79.28,79.25,79.26,134944.0,66.5719,66.5887,66.5635,66.5719,134944.0
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 10:00:00,79.29,79.31,79.28,79.31,165000.0,66.5971,66.6139,66.5887,66.6139,165000.0
2019-03-20 11:00:00,79.31,79.31,79.29,79.3,125491.0,66.6139,66.6139,66.5971,66.6055,125491.0
2019-03-20 12:00:00,79.3,79.31,79.29,79.3,88384.0,66.6055,66.6139,66.5971,66.6055,88384.0
2019-03-20 13:00:00,79.29,79.33,79.29,79.31,135722.0,66.5971,66.6307,66.5971,66.6139,135722.0
2019-03-20 14:00:00,79.31,79.47,79.29,79.45,379789.0,66.6139,66.7483,66.5971,66.7315,379789.0
2019-03-20 15:00:00,79.46,79.48,79.44,79.47,229782.0,66.7399,66.7567,66.7231,66.7483,229782.0
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 10:00:00,79.47,79.5,79.47,79.48,144429.0,66.7483,66.7735,66.7483,66.7567,144429.0
2019-03-21 11:00:00,79.49,79.49,79.47,79.48,179280.0,66.7651,66.7651,66.7483,66.7567,179280.0
2019-03-21 12:00:00,79.49,79.5,79.48,79.5,80576.0,66.7651,66.7735,66.7567,66.7735,80576.0
2019-03-21 13:00:00,79.5,79.5,79.46,79.47,317200.0,66.7735,66.7735,66.7399,66.7483,317200.0
2019-03-21 14:00:00,79.47,79.48,79.45,79.46,329945.0,66.7483,66.7567,66.7315,66.7399,329945.0
2019-03-21 15:00:00,79.47,79.62,79.45,79.46,312186.0,66.7483,66.8742,66.7315,66.7399,312186.0
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 10:00:00,79.59,79.61,79.57,79.6,188535.0,66.8491,66.8659,66.8323,66.8575,188535.0
2019-03-22 11:00:00,79.61,79.66,79.6,79.66,131842.0,66.8659,66.9078,66.8575,66.9078,131842.0
2019-03-22 12:00:00,79.65,79.66,79.61,79.61,228108.0,66.8994,66.9078,66.8659,66.8659,228108.0
2019-03-22 13:00:00,79.61,79.63,79.61,79.63,359543.0,66.8659,66.8826,66.8659,66.8826,359543.0
2019-03-22 14:00:00,79.63,79.63,79.59,79.62,215326.0,66.8826,66.8826,66.8491,66.8742,215326.0
2019-03-22 15:00:00,79.63,79.65,79.61,79.64,251389.0,66.8826,66.8994,66.8659,66.891,251389.0
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 10:00:00,79.69,79.71,79.68,79.7,125241.0,66.933,66.9498,66.9246,66.9414,125241.0
2019-03-25 11:00:00,79.7,79.71,79.68,79.7,141200.0,66.9414,66.9498,66.9246,66.9414,141200.0
2019-03-25 12:00:00,79.7,79.75,79.7,79.73,150142.0,66.9414,66.9834,66.9414,66.9666,150142.0
2019-03-25 13:00:00,79.73,79.77,79.73,79.76,97508.0,66.9666,67.0002,66.9666,66.9918,97508.0
2019-03-25 14:00:00,79.76,79.8,79.73,79.74,208824.0,66.9918,67.0254,66.9666,66.975,208824.0
2019-03-25 15:00:00,79.74,79.77,79.72,79.75,167409.0,66.975,67.0002,66.9582,66.9834,167409.0
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 10:00:00,79.74,79.76,79.67,79.74,3864819.0,66.975,66.9918,66.9162,66.975,3864819.0
2019-03-26 11:00:00,79.75,79.75,79.73,79.74,92785.0,66.9834,66.9834,66.9666,66.975,92785.0
2019-03-26 12:00:00,79.74,79.74,79.73,79.73,139258.0,66.975,66.975,66.9666,66.9666,139258.0
2019-03-26 13:00:00,79.73,79.76,79.73,79.76,154610.0,66.9666,66.9918,66.9666,66.9918,154610.0
2019-03-26 14:00:00,79.76,79.78,79.75,79.77,169894.0,66.9918,67.0086,66.9834,67.0002,169894.0
2019-03-26 15:00:00,79.77,79.79,79.74,79.75,950753.0,67.0002,67.017,66.975,66.9834,950753.0
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 10:00:00,79.86,79.88,79.83,79.86,107281.0,67.0758,67.0926,67.0506,67.0758,107281.0
2019-03-27 11:00:00,79.86,79.88,79.85,79.87,309927.0,67.0758,67.0926,67.0674,67.0842,309927.0
2019-03-27 12:00:00,79.86,79.87,79.82,79.86,184466.0,67.0758,67.0842,67.0422,67.0758,184466.0
2019-03-27 13:00:00,79.86,79.86,79.81,79.82,118068.0,67.0758,67.0758,67.0338,67.0422,118068.0
2019-03-27 14:00:00,79.83,79.85,79.81,79.84,246345.0,67.0506,67.0674,67.0338,67.059,246345.0
2019-03-27 15:00:00,79.83,79.84,79.79,79.79,243164.0,67.0506,67.059,67.017,67.017,243164.0
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 10:00:00,79.76,79.79,79.76,79.78,258046.0,66.9918,67.017,66.9918,67.0086,258046.0
2019-03-28 11:00:00,79.78,79.79,79.76,79.76,120984.0,67.0086,67.017,66.9918,66.9918,120984.0
2019-03-28 12:00:00,79.76,79.77,79.75,79.76,117615.0,66.9918,67.0002,66.9834,66.9918,117615.0
2019-03-28 13:00:00,79.75,79.77,79.75,79.76,223290.0,66.9834,67.0002,66.9834,66.9918,223290.0
2019-03-28 14:00:00,79.77,79.77,79.76,79.77,248614.0,67.0002,67.0002,66.9918,67.0002,248614.0
2019-03-28 15:00:00,79.77,79.78,79.76,79.77,303963.0,67.0002,67.0086,66.9918,67.0002,303963.0
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 10:00:00,79.73,79.75,79.71,79.74,186937.0,66.9666,66.9834,66.9498,66.975,186937.0
2019-03-29 11:00:00,79.74,79.75,79.72,79.75,327302.0,66.975,66.9834,66.9582,66.9834,327302.0
2019-03-29 12:00:00,79.75,79.75,79.73,79.75,152473.0,66.9834,66.9834,66.9666,66.9834,152473.0
2019-03-29 13:00:00,79.75,79.76,79.74,79.76,189709.0,66.9834,66.9918,66.975,66.9918,189709.0
2019-03-29 14:00:00,79.75,79.76,79.72,79.74,400723.0,66.9834,66.9918,66.9582,66.975,400723.0
2019-03-29 15:00:00,79.73,79.76,79.72,79.75,543885.0,66.9666,66.9918,66.9582,66.9834,543885.0
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 10:00:00,79.48,79.48,79.4,79.42,256145.0,66.9372,66.9372,66.8698,66.8867,256145.0
2019-04-01 11:00:00,79.42,79.43,79.4,79.4,209282.0,66.8867,66.8951,66.8698,66.8698,209282.0
2019-04-01 12:00:00,79.41,79.42,79.4,79.4,167095.0,66.8782,66.8867,66.8698,66.8698,167095.0
2019-04-01 13:00:00,79.4,79.41,79.39,79.41,353702.0,66.8698,66.8782,66.8614,66.8782,353702.0
2019-04-01 14:00:00,79.41,79.41,79.38,79.39,351684.0,66.8782,66.8782,66.853,66.8614,351684.0
2019-04-01 15:00:00,79.39,79.4,79.34,79.36,808460.0,66.8614,66.8698,66.8193,66.8361,808460.0
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 10:00:00,79.41,79.42,79.39,79.41,170434.0,66.8782,66.8867,66.8614,66.8782,170434.0
2019-04-02 11:00:00,79.42,79.42,79.4,79.41,412300.0,66.8867,66.8867,66.8698,66.8782,412300.0
2019-04-02 12:00:00,79.41,79.43,79.4,79.41,212906.0,66.8782,66.8951,66.8698,66.8782,212906.0
2019-04-02 13:00:00,79.41,79.43,79.41,79.42,210056.0,66.8782,66.8951,66.8782,66.8867,210056.0
2019-04-02 14:00:00,79.42,79.42,79.4,79.41,158788.0,66.8867,66.8867,66.8698,66.8782,158788.0
2019-04-02 15:00:00,79.4,79.42,79.4,79.42,245268.0,66.8698,66.8867,66.8698,66.8867,245268.0
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 10:00:00,79.38,79.4,79.37,79.38,241456.0,66.853,66.8698,66.8446,66.853,241456.0
2019-04-03 11:00:00,79.37,79.39,79.36,79.37,237546.0,66.8446,66.8614,66.8361,66.8446,237546.0
2019-04-03 12:00:00,79.37,79.39,79.36,79.37,190525.0,66.8446,66.8614,66.8361,66.8446,190525.0
2019-04-03 13:00:00,79.38,79.39,79.37,79.38,161885.0,66.853,66.8614,66.8446,66.853,161885.0
2019-04-03 14:00:00,79.39,79.39,79.36,79.37,321442.0,66.8614,66.8614,66.8361,66.8446,321442.0
2019-04-03 15:00:00,79.36,79.37,79.35,79.37,603371.0,66.8361,66.8446,66.8277,66.8446,603371.0
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 10:00:00,79.39,79.4,79.38,79.39,159534.0,66.8614,66.8698,66.853,66.8614,159534.0
2019-04-04 11:00:00,79.39,79.39,79.36,79.37,217001.0,66.8614,66.8614,66.8361,66.8446,217001.0
2019-04-04 12:00:00,79.36,79.37,79.36,79.37,216547.0,66.8361,66.8446,66.8361,66.8446,216547.0
2019-04-04 13:00:00,79.37,79.38,79.36,79.38,176836.0,66.8446,66.853,66.8361,66.853,176836.0
2019-04-04 14:00:00,79.37,79.38,79.36,79.37,321505.0,66.8446,66.853,66.8361,66.8446,321505.0
2019-04-04 15:00:00,79.36,79.39,79.35,79.38,408397.0,66.8361,66.8614,66.8277,66.853,408397.0
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 10:00:00,79.38,79.43,79.38,79.42,289619.0,66.853,66.8951,66.853,66.8867,289619.0
2019-04-05 11:00:00,79.42,79.44,79.41,79.42,290903.0,66.8867,66.9035,66.8782,66.8867,290903.0
2019-04-05 12:00:00,79.42,79.42,79.39,79.4,129582.0,66.8867,66.8867,66.8614,66.8698,129582.0
2019-04-05 13:00:00,79.4,79.42,79.39,79.41,161661.0,66.8698,66.8867,66.8614,66.8782,161661.0
2019-04-05 14:00:00,79.41,79.41,79.38,79.39,236768.0,66.8782,66.8782,66.853,66.8614,236768.0
2019-04-05 15:00:00,79.4,79.4,79.26,79.39,578024.0,66.8698,66.8698,66.7519,66.8614,578024.0
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 10:00:00,79.41,79.42,79.38,79.39,116347.0,66.8782,66.8867,66.853,66.8614,116347.0
2019-04-08 11:00:00,79.39,79.4,79.38,79.39,112660.0,66.8614,66.8698,66.853,66.8614,112660.0
2019-04-08 12:00:00,79.39,79.4,79.38,79.4,52886.0,66.8614,66.8698,66.853,66.8698,52886.0
2019-04-08 13:00:00,79.4,79.4,79.39,79.4,166898.0,66.8698,66.8698,66.8614,66.8698,166898.0
2019-04-08 14:00:00,79.4,79.4,79.39,79.39,110263.0,66.8698,66.8698,66.8614,66.8614,110263.0
2019-04-08 15:00:00,79.39,79.4,79.39,79.39,215889.0,66.8614,66.8698,66.8614,66.8614,215889.0
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 10:00:00,79.42,79.43,79.42,79.42,106149.0,66.8867,66.8951,66.8867,66.8867,106149.0
2019-04-09 11:00:00,79.43,79.47,79.42,79.46,174511.0,66.8951,66.9288,66.8867,66.9204,174511.0
2019-04-09 12:00:00,79.47,79.47,79.45,79.47,179569.0,66.9288,66.9288,66.9119,66.9288,179569.0
2019-04-09 13:00:00,79.46,79.47,79.45,79.45,95220.0,66.9204,66.9288,66.9119,66.9119,95220.0
2019-04-09 14:00:00,79.45,79.48,79.45,79.47,369412.0,66.9119,66.9372,66.9119,66.9288,369412.0
2019-04-09 15:00:00,79.48,79.48,79.44,79.45,260437.0,66.9372,66.9372,66.9035,66.9119,260437.0
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 10:00:00,79.49,79.51,79.49,79.5,51326.0,66.9456,66.9625,66.9456,66.954,51326.0
2019-04-10 11:00:00,79.5,79.52,79.5,79.52,171989.0,66.954,66.9709,66.954,66.9709,171989.0
2019-04-10 12:00:00,79.51,79.53,79.51,79.53,97999.0,66.9625,66.9793,66.9625,66.9793,97999.0
2019-04-10 13:00:00,79.53,79.54,79.52,79.53,201071.0,66.9793,66.9877,66.9709,66.9793,201071.0
2019-04-10 14:00:00,79.54,79.54,79.51,79.53,268950.0,66.9877,66.9877,66.9625,66.9793,268950.0
2019-04-10 15:00:00,79.53,79.55,79.52,79.53,453959.0,66.9793,66.9962,66.9709,66.9793,453959.0
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 10:00:00,79.52,79.53,79.51,79.52,69215.0,66.9709,66.9793,66.9625,66.9709,69215.0
2019-04-11 11:00:00,79.51,79.52,79.51,79.52,66683.0,66.9625,66.9709,66.9625,66.9709,66683.0
2019-04-11 12:00:00,79.51,79.52,79.5,79.5,80075.0,66.9625,66.9709,66.954,66.954,80075.0
2019-04-11 13:00:00,79.51,79.51,79.49,79.51,88037.0,66.9625,66.9625,66.9456,66.9625,88037.0
2019-04-11 14:00:00,79.5,79.51,79.5,79.5,236198.0,66.954,66.9625,66.954,66.954,236198.0
2019-04-11 15:00:00,79.51,79.54,79.5,79.5,275201.0,66.9625,66.9877,66.954,66.954,275201.0
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 10:00:00,79.44,79.46,79.43,79.45,84597.0,66.9035,66.9204,66.8951,66.9119,84597.0
2019-04-12 11:00:00,79.46,79.46,79.44,79.45,226685.0,66.9204,66.9204,66.9035,66.9119,226685.0
2019-04-12 12:00:00,79.45,79.45,79.44,79.44,150022.0,66.9119,66.9119,66.9035,66.9035,150022.0
2019-04-12 13:00:00,79.45,79.45,79.44,79.44,97995.0,66.9119,66.9119,66.9035,66.9035,97995.0
2019-04-12 14:00:00,79.44,79.46,79.44,79.45,134120.0,66.9035,66.9204,66.9035,66.9119,134120.0
2019-04-12 15:00:00,79.46,79.47,79.45,79.47,495084.0,66.9204,66.9288,66.9119,66.9288,495084.0
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 10:00:00,79.48,79.48,79.45,79.46,93749.0,66.9372,66.9372,66.9119,66.9204,93749.0
2019-04-15 11:00:00,79.45,79.46,79.44,79.45,242456.0,66.9119,66.9204,66.9035,66.9119,242456.0
2019-04-15 12:00:00,79.46,79.46,79.45,79.45,101552.0,66.9204,66.9204,66.9119,66.9119,101552.0
2019-04-15 13:00:00,79.45,79.46,79.44,79.44,63212.0,66.9119,66.9204,66.9035,66.9035,63212.0
2019-04-15 14:00:00,79.44,79.45,79.44,79.44,111953.0,66.9035,66.9119,66.9035,66.9035,111953.0
2019-04-15 15:00:00,79.44,79.45,79.44,79.44,362217.0,66.9035,66.9119,66.9035,66.9035,362217.0
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 10:00:00,79.44,79.44,79.42,79.44,145793.0,66.9035,66.9035,66.8867,66.9035,145793.0
2019-04-16 11:00:00,79.44,79.44,79.42,79.43,105418.0,66.9035,66.9035,66.8867,66.8951,105418.0
2019-04-16 12:00:00,79.43,79.43,79.42,79.43,102391.0,66.8951,66.8951,66.8867,66.8951,102391.0
2019-04-16 13:00:00,79.43,79.44,79.42,79.42,69641.0,66.8951,66.9035,66.8867,66.8867,69641.0
2019-04-16 14:00:00,79.43,79.43,79.42,79.42,152817.0,66.8951,66.8951,66.8867,66.8867,152817.0
2019-04-16 15:00:00,79.42,79.43,79.4,79.4,182655.0,66.8867,66.8951,66.8698,66.8698,182655.0
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 10:00:00,79.39,79.39,79.35,79.37,525204.0,66.8614,66.8614,66.8277,66.8446,525204.0
2019-04-17 11:00:00,79.37,79.4,79.36,79.38,525845.0,66.8446,66.8698,66.8361,66.853,525845.0
2019-04-17 12:00:00,79.38,79.4,79.37,79.38,384437.0,66.853,66.8698,66.8446,66.853,384437.0
2019-04-17 13:00:00,79.38,79.4,79.37,79.4,238921.0,66.853,66.8698,66.8446,66.8698,238921.0
2019-04-17 14:00:00,79.4,79.41,79.39,79.4,1261308.0,66.8698,66.8782,66.8614,66.8698,1261308.0
2019-04-17 15:00:00,79.4,79.41,79.37,79.38,177302.0,66.8698,66.8782,66.8446,66.853,177302.0
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 10:00:00,79.45,79.45,79.38,79.39,399627.0,66.9119,66.9119,66.853,66.8614,399627.0
2019-04-18 11:00:00,79.39,79.4,79.37,79.38,439481.0,66.8614,66.8698,66.8446,66.853,439481.0
2019-04-18 12:00:00,79.39,79.41,79.38,79.39,427796.0,66.8614,66.8782,66.853,66.8614,427796.0
2019-04-18 13:00:00,79.39,79.41,79.38,79.4,331409.0,66.8614,66.8782,66.853,66.8698,331409.0
2019-04-18 14:00:00,79.41,79.43,79.4,79.43,139532.0,66.8782,66.8951,66.8698,66.8951,139532.0
2019-04-18 15:00:00,79.42,79.44,79.42,79.42,289431.0,66.8867,66.9035,66.8867,66.8867,289431.0
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 10:00:00,79.42,79.43,79.39,79.4,235848.0,66.8867,66.8951,66.8614,66.8698,235848.0
2019-04-22 11:00:00,79.4,79.41,79.39,79.4,191160.0,66.8698,66.8782,66.8614,66.8698,191160.0
2019-04-22 12:00:00,79.4,79.41,79.39,79.41,116053.0,66.8698,66.8782,66.8614,66.8782,116053.0
2019-04-22 13:00:00,79.41,79.41,79.4,79.41,145112.0,66.8782,66.8782,66.8698,66.8782,145112.0
2019-04-22 14:00:00,79.4,79.42,79.4,79.42,213526.0,66.8698,66.8867,66.8698,66.8867,213526.0
2019-04-22 15:00:00,79.42,79.43,79.41,79.42,203399.0,66.8867,66.8951,66.8782,66.8867,203399.0
2019-04-23 09:30:00,79.48,79.49,79.45,79.48,294147.0,66.9372,66.9456,66.9119,66.9372,294147.0
2019-04-23 10:00:00,79.48,79.48,79.46,79.48,377717.0,66.9372,66.9372,66.9204,66.9372,377717.0
2019-04-23 11:00:00,79.48,79.48,79.45,79.47,443457.0,66.9372,66.9372,66.9119,66.9288,443457.0
2019-04-23 12:00:00,79.46,79.48,79.46,79.48,334135.0,66.9204,66.9372,66.9204,66.9372,334135.0
2019-04-23 13:00:00,79.48,79.48,79.46,79.48,281428.0,66.9372,66.9372,66.9204,66.9372,281428.0
2019-04-23 14:00:00,79.48,79.5,79.47,79.5,253598.0,66.9372,66.954,66.9288,66.954,253598.0
2019-04-23 15:00:00,79.49,79.51,79.49,79.5,198383.0,66.9456,66.9625,66.9456,66.954,198383.0
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 10:00:00,79.61,79.62,79.6,79.6,151926.0,67.0467,67.0551,67.0383,67.0383,151926.0
2019-04-24 11:00:00,79.61,79.61,79.6,79.61,111427.0,67.0467,67.0467,67.0383,67.0467,111427.0
2019-04-24 12:00:00,79.61,79.61,79.6,79.6,99098.0,67.0467,67.0467,67.0383,67.0383,99098.0
2019-04-24 13:00:00,79.61,79.61,79.6,79.61,87052.0,67.0467,67.0467,67.0383,67.0467,87052.0
2019-04-24 14:00:00,79.6,79.61,79.59,79.6,210672.0,67.0383,67.0467,67.0298,67.0383,210672.0
2019-04-24 15:00:00,79.6,79.6,79.59,79.59,186739.0,67.0383,67.0383,67.0298,67.0298,186739.0
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 10:00:00,79.58,79.59,79.57,79.57,61994.0,67.0214,67.0298,67.013,67.013,61994.0
2019-04-25 11:00:00,79.58,79.59,79.57,79.59,100952.0,67.0214,67.0298,67.013,67.0298,100952.0
2019-04-25 12:00:00,79.59,79.6,79.57,79.59,67205.0,67.0298,67.0383,67.013,67.0298,67205.0
2019-04-25 13:00:00,79.59,79.6,79.58,79.59,91254.0,67.0298,67.0383,67.0214,67.0298,91254.0
2019-04-25 14:00:00,79.59,79.6,79.58,79.59,149784.0,67.0298,67.0383,67.0214,67.0298,149784.0
2019-04-25 15:00:00,79.59,79.6,79.57,79.58,196210.0,67.0298,67.0383,67.013,67.0214,196210.0
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 10:00:00,79.7,79.71,79.69,79.7,124845.0,67.1225,67.1309,67.1141,67.1225,124845.0
2019-04-26 11:00:00,79.7,79.71,79.69,79.69,92943.0,67.1225,67.1309,67.1141,67.1141,92943.0
2019-04-26 12:00:00,79.7,79.7,79.68,79.69,146398.0,67.1225,67.1225,67.1056,67.1141,146398.0
2019-04-26 13:00:00,79.69,79.71,79.68,79.69,130466.0,67.1141,67.1309,67.1056,67.1141,130466.0
2019-04-26 14:00:00,79.69,79.69,79.68,79.69,127343.0,67.1141,67.1141,67.1056,67.1141,127343.0
2019-04-26 15:00:00,79.69,79.7,79.68,79.7,193478.0,67.1141,67.1225,67.1056,67.1225,193478.0
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 10:00:00,79.67,79.67,79.66,79.66,116793.0,67.0972,67.0972,67.0888,67.0888,116793.0
2019-04-29 11:00:00,79.66,79.67,79.64,79.64,192178.0,67.0888,67.0972,67.072,67.072,192178.0
2019-04-29 12:00:00,79.65,79.65,79.63,79.64,125449.0,67.0804,67.0804,67.0635,67.072,125449.0
2019-04-29 13:00:00,79.64,79.65,79.61,79.63,197107.0,67.072,67.0804,67.0467,67.0635,197107.0
2019-04-29 14:00:00,79.63,79.63,79.61,79.63,144671.0,67.0635,67.0635,67.0467,67.0635,144671.0
2019-04-29 15:00:00,79.63,79.64,79.62,79.63,90611.0,67.0635,67.072,67.0551,67.0635,90611.0
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 10:00:00,79.69,79.71,79.68,79.7,330120.0,67.1141,67.1309,67.1056,67.1225,330120.0
2019-04-30 11:00:00,79.7,79.72,79.69,79.69,112766.0,67.1225,67.1393,67.1141,67.1141,112766.0
2019-04-30 12:00:00,79.7,79.71,79.69,79.71,1041200.0,67.1225,67.1309,67.1141,67.1309,1041200.0
2019-04-30 13:00:00,79.71,79.73,79.7,79.72,1056492.0,67.1309,67.1478,67.1225,67.1393,1056492.0
2019-04-30 14:00:00,79.72,79.73,79.71,79.73,250129.0,67.1393,67.1478,67.1309,67.1478,250129.0
2019-04-30 15:00:00,79.73,79.73,79.72,79.72,112521.0,67.1478,67.1478,67.1393,67.1393,112521.0
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 10:00:00,79.56,79.59,79.55,79.57,95921.0,67.1655,67.1908,67.157,67.1739,95921.0
2019-05-01 11:00:00,79.58,79.6,79.57,79.58,86115.0,67.1824,67.1992,67.1739,67.1824,86115.0
2019-05-01 12:00:00,79.59,79.59,79.57,79.59,112010.0,67.1908,67.1908,67.1739,67.1908,112010.0
2019-05-01 13:00:00,79.58,79.59,79.56,79.59,79995.0,67.1824,67.1908,67.1655,67.1908,79995.0
2019-05-01 14:00:00,79.59,79.68,79.48,79.48,277371.0,67.1908,67.2668,67.0979,67.0979,277371.0
2019-05-01 15:00:00,79.49,79.49,79.46,79.46,132977.0,67.1064,67.1064,67.081,67.081,132977.0
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 10:00:00,79.43,79.43,79.4,79.41,307377.0,67.0557,67.0557,67.0304,67.0388,307377.0
2019-05-02 11:00:00,79.41,79.41,79.37,79.4,437139.0,67.0388,67.0388,67.0051,67.0304,437139.0
2019-05-02 12:00:00,79.4,79.4,79.38,79.38,198439.0,67.0304,67.0304,67.0135,67.0135,198439.0
2019-05-02 13:00:00,79.38,79.39,79.38,79.38,113688.0,67.0135,67.022,67.0135,67.0135,113688.0
2019-05-02 14:00:00,79.39,79.39,79.38,79.39,220713.0,67.022,67.022,67.0135,67.022,220713.0
2019-05-02 15:00:00,79.39,79.4,79.38,79.4,385583.0,67.022,67.0304,67.0135,67.0304,385583.0
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 10:00:00,79.45,79.48,79.44,79.47,154790.0,67.0726,67.0979,67.0642,67.0895,154790.0
2019-05-03 11:00:00,79.46,79.48,79.45,79.45,190816.0,67.081,67.0979,67.0726,67.0726,190816.0
2019-05-03 12:00:00,79.46,79.47,79.45,79.46,79616.0,67.081,67.0895,67.0726,67.081,79616.0
2019-05-03 13:00:00,79.47,79.5,79.46,79.5,2650825.0,67.0895,67.1148,67.081,67.1148,2650825.0
2019-05-03 14:00:00,79.5,79.5,79.49,79.5,162138.0,67.1148,67.1148,67.1064,67.1148,162138.0
2019-05-03 15:00:00,79.5,79.5,79.46,79.48,293326.0,67.1148,67.1148,67.081,67.0979,293326.0
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 10:00:00,79.52,79.52,79.51,79.52,191249.0,67.1317,67.1317,67.1233,67.1317,191249.0
2019-05-06 11:00:00,79.52,79.54,79.51,79.54,461198.0,67.1317,67.1486,67.1233,67.1486,461198.0
2019-05-06 12:00:00,79.54,79.56,79.53,79.56,101016.0,67.1486,67.1655,67.1401,67.1655,101016.0
2019-05-06 13:00:00,79.55,79.56,79.54,79.54,119975.0,67.157,67.1655,67.1486,67.1486,119975.0
2019-05-06 14:00:00,79.54,79.55,79.53,79.54,253243.0,67.1486,67.157,67.1401,67.1486,253243.0
2019-05-06 15:00:00,79.54,79.54,79.53,79.54,260265.0,67.1486,67.1486,67.1401,67.1486,260265.0
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 10:00:00,79.59,79.59,79.56,79.57,119326.0,67.1908,67.1908,67.1655,67.1739,119326.0
2019-05-07 11:00:00,79.57,79.58,79.56,79.57,76652.0,67.1739,67.1824,67.1655,67.1739,76652.0
2019-05-07 12:00:00,79.56,79.58,79.56,79.56,154712.0,67.1655,67.1824,67.1655,67.1655,154712.0
2019-05-07 13:00:00,79.56,79.58,79.56,79.58,106942.0,67.1655,67.1824,67.1655,67.1824,106942.0
2019-05-07 14:00:00,79.58,79.58,79.56,79.58,173479.0,67.1824,67.1824,67.1655,67.1824,173479.0
2019-05-07 15:00:00,79.58,79.58,79.56,79.57,204651.0,67.1824,67.1824,67.1655,67.1739,204651.0
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 10:00:00,79.58,79.59,79.53,79.54,309165.0,67.1824,67.1908,67.1401,67.1486,309165.0
2019-05-08 11:00:00,79.54,79.56,79.53,79.53,350988.0,67.1486,67.1655,67.1401,67.1401,350988.0
2019-05-08 12:00:00,79.53,79.55,79.52,79.53,237916.0,67.1401,67.157,67.1317,67.1401,237916.0
2019-05-08 13:00:00,79.53,79.53,79.49,79.51,238651.0,67.1401,67.1401,67.1064,67.1233,238651.0
2019-05-08 14:00:00,79.51,79.52,79.5,79.51,259200.0,67.1233,67.1317,67.1148,67.1233,259200.0
2019-05-08 15:00:00,79.51,79.52,79.5,79.51,365851.0,67.1233,67.1317,67.1148,67.1233,365851.0
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 10:00:00,79.57,79.6,79.57,79.58,241646.0,67.1739,67.1992,67.1739,67.1824,241646.0
2019-05-09 11:00:00,79.58,79.59,79.56,79.58,358572.0,67.1824,67.1908,67.1655,67.1824,358572.0
2019-05-09 12:00:00,79.57,79.58,79.55,79.56,208359.0,67.1739,67.1824,67.157,67.1655,208359.0
2019-05-09 13:00:00,79.56,79.58,79.54,79.57,126604.0,67.1655,67.1824,67.1486,67.1739,126604.0
2019-05-09 14:00:00,79.58,79.58,79.55,79.55,156827.0,67.1824,67.1824,67.157,67.157,156827.0
2019-05-09 15:00:00,79.56,79.57,79.54,79.54,231041.0,67.1655,67.1739,67.1486,67.1486,231041.0
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 10:00:00,79.56,79.57,79.55,79.56,123615.0,67.1655,67.1739,67.157,67.1655,123615.0
2019-05-10 11:00:00,79.55,79.56,79.53,79.54,125713.0,67.157,67.1655,67.1401,67.1486,125713.0
2019-05-10 12:00:00,79.54,79.57,79.53,79.57,561942.0,67.1486,67.1739,67.1401,67.1739,561942.0
2019-05-10 13:00:00,79.56,79.58,79.56,79.57,225731.0,67.1655,67.1824,67.1655,67.1739,225731.0
2019-05-10 14:00:00,79.56,79.58,79.56,79.58,145383.0,67.1655,67.1824,67.1655,67.1824,145383.0
2019-05-10 15:00:00,79.58,79.59,79.56,79.58,372126.0,67.1824,67.1908,67.1655,67.1824,372126.0
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 10:00:00,79.66,79.67,79.65,79.67,150340.0,67.2499,67.2583,67.2414,67.2583,150340.0
2019-05-13 11:00:00,79.67,79.7,79.66,79.7,173994.0,67.2583,67.2837,67.2499,67.2837,173994.0
2019-05-13 12:00:00,79.69,79.7,79.67,79.68,89275.0,67.2752,67.2837,67.2583,67.2668,89275.0
2019-05-13 13:00:00,79.67,79.69,79.67,79.67,166650.0,67.2583,67.2752,67.2583,67.2583,166650.0
2019-05-13 14:00:00,79.67,79.69,79.66,79.67,100908.0,67.2583,67.2752,67.2499,67.2583,100908.0
2019-05-13 15:00:00,79.68,79.68,79.65,79.65,207300.0,67.2668,67.2668,67.2414,67.2414,207300.0
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 10:00:00,79.66,79.66,79.63,79.64,657394.0,67.2499,67.2499,67.2246,67.233,657394.0
2019-05-14 11:00:00,79.63,79.64,79.62,79.62,143008.0,67.2246,67.233,67.2161,67.2161,143008.0
2019-05-14 12:00:00,79.63,79.63,79.62,79.63,102480.0,67.2246,67.2246,67.2161,67.2246,102480.0
2019-05-14 13:00:00,79.63,79.63,79.62,79.62,134236.0,67.2246,67.2246,67.2161,67.2161,134236.0
2019-05-14 14:00:00,79.63,79.65,79.62,79.64,332420.0,67.2246,67.2414,67.2161,67.233,332420.0
2019-05-14 15:00:00,79.64,79.64,79.62,79.62,193104.0,67.233,67.233,67.2161,67.2161,193104.0
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 10:00:00,79.75,79.75,79.7,79.71,519926.0,67.3259,67.3259,67.2837,67.2921,519926.0
2019-05-15 11:00:00,79.7,79.72,79.68,79.69,144598.0,67.2837,67.3005,67.2668,67.2752,144598.0
2019-05-15 12:00:00,79.68,79.7,79.68,79.7,123745.0,67.2668,67.2837,67.2668,67.2837,123745.0
2019-05-15 13:00:00,79.7,79.71,79.69,79.7,113527.0,67.2837,67.2921,67.2752,67.2837,113527.0
2019-05-15 14:00:00,79.71,79.72,79.7,79.7,211518.0,67.2921,67.3005,67.2837,67.2837,211518.0
2019-05-15 15:00:00,79.7,79.73,79.7,79.73,318055.0,67.2837,67.309,67.2837,67.309,318055.0
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 10:00:00,79.65,79.68,79.65,79.67,83085.0,67.2414,67.2668,67.2414,67.2583,83085.0
2019-05-16 11:00:00,79.67,79.68,79.66,79.67,144783.0,67.2583,67.2668,67.2499,67.2583,144783.0
2019-05-16 12:00:00,79.67,79.68,79.67,79.68,70049.0,67.2583,67.2668,67.2583,67.2668,70049.0
2019-05-16 13:00:00,79.68,79.69,79.67,79.69,221995.0,67.2668,67.2752,67.2583,67.2752,221995.0
2019-05-16 14:00:00,79.69,79.69,79.66,79.66,95573.0,67.2752,67.2752,67.2499,67.2499,95573.0
2019-05-16 15:00:00,79.67,79.7,79.66,79.68,208656.0,67.2583,67.2837,67.2499,67.2668,208656.0
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 10:00:00,79.7,79.7,79.65,79.66,70250.0,67.2837,67.2837,67.2414,67.2499,70250.0
2019-05-17 11:00:00,79.65,79.68,79.65,79.67,97945.0,67.2414,67.2668,67.2414,67.2583,97945.0
2019-05-17 12:00:00,79.67,79.69,79.66,79.66,92703.0,67.2583,67.2752,67.2499,67.2499,92703.0
2019-05-17 13:00:00,79.67,79.68,79.66,79.67,65176.0,67.2583,67.2668,67.2499,67.2583,65176.0
2019-05-17 14:00:00,79.68,79.69,79.67,79.67,113864.0,67.2668,67.2752,67.2583,67.2583,113864.0
2019-05-17 15:00:00,79.67,79.7,79.67,79.7,261291.0,67.2583,67.2837,67.2583,67.2837,261291.0
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 10:00:00,79.67,79.67,79.65,79.66,217467.0,67.2583,67.2583,67.2414,67.2499,217467.0
2019-05-20 11:00:00,79.66,79.67,79.65,79.66,117264.0,67.2499,67.2583,67.2414,67.2499,117264.0
2019-05-20 12:00:00,79.66,79.66,79.63,79.63,80555.0,67.2499,67.2499,67.2246,67.2246,80555.0
2019-05-20 13:00:00,79.64,79.65,79.63,79.65,66063.0,67.233,67.2414,67.2246,67.2414,66063.0
2019-05-20 14:00:00,79.65,79.65,79.64,79.65,112784.0,67.2414,67.2414,67.233,67.2414,112784.0
2019-05-20 15:00:00,79.65,79.65,79.63,79.64,142695.0,67.2414,67.2414,67.2246,67.233,142695.0
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 10:00:00,79.61,79.63,79.59,79.59,90355.0,67.2077,67.2246,67.1908,67.1908,90355.0
2019-05-21 11:00:00,79.59,79.6,79.59,79.59,89613.0,67.1908,67.1992,67.1908,67.1908,89613.0
2019-05-21 12:00:00,79.6,79.61,79.58,79.59,560118.0,67.1992,67.2077,67.1824,67.1908,560118.0
2019-05-21 13:00:00,79.59,79.6,79.59,79.59,69831.0,67.1908,67.1992,67.1908,67.1908,69831.0
2019-05-21 14:00:00,79.59,79.6,79.58,79.59,91801.0,67.1908,67.1992,67.1824,67.1908,91801.0
2019-05-21 15:00:00,79.59,79.6,79.59,79.59,172309.0,67.1908,67.1992,67.1908,67.1908,172309.0
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 10:00:00,79.62,79.63,79.61,79.63,219257.0,67.2161,67.2246,67.2077,67.2246,219257.0
2019-05-22 11:00:00,79.63,79.65,79.62,79.65,197041.0,67.2246,67.2414,67.2161,67.2414,197041.0
2019-05-22 12:00:00,79.65,79.65,79.63,79.64,121578.0,67.2414,67.2414,67.2246,67.233,121578.0
2019-05-22 13:00:00,79.63,79.64,79.62,79.63,144259.0,67.2246,67.233,67.2161,67.2246,144259.0
2019-05-22 14:00:00,79.63,79.64,79.62,79.64,139487.0,67.2246,67.233,67.2161,67.233,139487.0
2019-05-22 15:00:00,79.64,79.65,79.62,79.64,232773.0,67.233,67.2414,67.2161,67.233,232773.0
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 10:00:00,79.72,79.73,79.7,79.72,420583.0,67.3005,67.309,67.2837,67.3005,420583.0
2019-05-23 11:00:00,79.71,79.74,79.7,79.73,145068.0,67.2921,67.3174,67.2837,67.309,145068.0
2019-05-23 12:00:00,79.73,79.74,79.72,79.73,104597.0,67.309,67.3174,67.3005,67.309,104597.0
2019-05-23 13:00:00,79.72,79.76,79.72,79.75,202123.0,67.3005,67.3343,67.3005,67.3259,202123.0
2019-05-23 14:00:00,79.75,79.75,79.74,79.75,121393.0,67.3259,67.3259,67.3174,67.3259,121393.0
2019-05-23 15:00:00,79.75,79.76,79.72,79.74,297468.0,67.3259,67.3343,67.3005,67.3174,297468.0
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 10:00:00,79.77,79.79,79.75,79.79,252513.0,67.3428,67.3596,67.3259,67.3596,252513.0
2019-05-24 11:00:00,79.79,79.8,79.76,79.77,130437.0,67.3596,67.3681,67.3343,67.3428,130437.0
2019-05-24 12:00:00,79.77,79.78,79.74,79.75,108034.0,67.3428,67.3512,67.3174,67.3259,108034.0
2019-05-24 13:00:00,79.75,79.77,79.74,79.76,108278.0,67.3259,67.3428,67.3174,67.3343,108278.0
2019-05-24 14:00:00,79.77,79.77,79.75,79.76,114127.0,67.3428,67.3428,67.3259,67.3343,114127.0
2019-05-24 15:00:00,79.76,79.77,79.75,79.76,99654.0,67.3343,67.3428,67.3259,67.3343,99654.0
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 10:00:00,79.78,79.79,79.75,79.77,168845.0,67.3512,67.3596,67.3259,67.3428,168845.0
2019-05-28 11:00:00,79.77,79.82,79.77,79.82,118825.0,67.3428,67.385,67.3428,67.385,118825.0
2019-05-28 12:00:00,79.81,79.82,79.8,79.81,93932.0,67.3765,67.385,67.3681,67.3765,93932.0
2019-05-28 13:00:00,79.81,79.83,79.8,79.81,114225.0,67.3765,67.3934,67.3681,67.3765,114225.0
2019-05-28 14:00:00,79.82,79.83,79.8,79.81,431112.0,67.385,67.3934,67.3681,67.3765,431112.0
2019-05-28 15:00:00,79.81,79.83,79.8,79.83,153381.0,67.3765,67.3934,67.3681,67.3934,153381.0
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 10:00:00,79.85,79.89,79.85,79.89,334909.0,67.4103,67.4441,67.4103,67.4441,334909.0
2019-05-29 11:00:00,79.88,79.9,79.87,79.9,220506.0,67.4356,67.4525,67.4272,67.4525,220506.0
2019-05-29 12:00:00,79.9,79.9,79.89,79.9,135718.0,67.4525,67.4525,67.4441,67.4525,135718.0
2019-05-29 13:00:00,79.89,79.9,79.85,79.87,227903.0,67.4441,67.4525,67.4103,67.4272,227903.0
2019-05-29 14:00:00,79.86,79.89,79.86,79.89,241794.0,67.4187,67.4441,67.4187,67.4441,241794.0
2019-05-29 15:00:00,79.89,79.89,79.84,79.86,361235.0,67.4441,67.4441,67.4018,67.4187,361235.0
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 10:00:00,79.84,79.89,79.84,79.89,505953.0,67.4018,67.4441,67.4018,67.4441,505953.0
2019-05-30 11:00:00,79.89,79.91,79.88,79.91,347821.0,67.4441,67.4609,67.4356,67.4609,347821.0
2019-05-30 12:00:00,79.9,79.91,79.9,79.9,72345.0,67.4525,67.4609,67.4525,67.4525,72345.0
2019-05-30 13:00:00,79.9,79.93,79.9,79.92,405469.0,67.4525,67.4778,67.4525,67.4694,405469.0
2019-05-30 14:00:00,79.92,79.95,79.91,79.95,164389.0,67.4694,67.4947,67.4609,67.4947,164389.0
2019-05-30 15:00:00,79.95,80.0,79.94,79.98,821880.0,67.4947,67.5369,67.4863,67.52,821880.0
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 10:00:00,80.01,80.07,80.01,80.06,309600.0,67.5454,67.596,67.5454,67.5876,309600.0
2019-05-31 11:00:00,80.06,80.07,80.03,80.06,391269.0,67.5876,67.596,67.5622,67.5876,391269.0
2019-05-31 12:00:00,80.06,80.09,80.06,80.09,763069.0,67.5876,67.6129,67.5876,67.6129,763069.0
2019-05-31 13:00:00,80.09,80.12,80.07,80.1,141863.0,67.6129,67.6382,67.596,67.6213,141863.0
2019-05-31 14:00:00,80.1,80.12,80.09,80.11,223970.0,67.6213,67.6382,67.6129,67.6298,223970.0
2019-05-31 15:00:00,80.1,80.15,80.1,80.13,205540.0,67.6213,67.6636,67.6213,67.6467,205540.0
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 10:00:00,80.03,80.04,79.97,79.98,179102.0,67.7371,67.7456,67.6864,67.6948,179102.0
2019-06-03 11:00:00,79.98,79.99,79.94,79.94,2971899.0,67.6948,67.7033,67.661,67.661,2971899.0
2019-06-03 12:00:00,79.95,79.98,79.94,79.97,124230.0,67.6694,67.6948,67.661,67.6864,124230.0
2019-06-03 13:00:00,79.97,80.04,79.97,80.03,202771.0,67.6864,67.7456,67.6864,67.7371,202771.0
2019-06-03 14:00:00,80.04,80.06,80.01,80.06,207304.0,67.7456,67.7625,67.7202,67.7625,207304.0
2019-06-03 15:00:00,80.06,80.11,80.05,80.09,461680.0,67.7625,67.8049,67.7541,67.7879,461680.0
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 10:00:00,80.03,80.05,79.97,79.97,293174.0,67.7371,67.7541,67.6864,67.6864,293174.0
2019-06-04 11:00:00,79.97,80.02,79.97,80.02,180139.0,67.6864,67.7287,67.6864,67.7287,180139.0
2019-06-04 12:00:00,80.02,80.02,80.01,80.02,96195.0,67.7287,67.7287,67.7202,67.7287,96195.0
2019-06-04 13:00:00,80.02,80.02,80.01,80.02,132077.0,67.7287,67.7287,67.7202,67.7287,132077.0
2019-06-04 14:00:00,80.02,80.06,80.02,80.06,201791.0,67.7287,67.7625,67.7287,67.7625,201791.0
2019-06-04 15:00:00,80.06,80.06,80.04,80.05,246842.0,67.7625,67.7625,67.7456,67.7541,246842.0
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 10:00:00,80.23,80.25,80.19,80.21,2440603.0,67.9064,67.9233,67.8726,67.8895,2440603.0
2019-06-05 11:00:00,80.21,80.22,80.17,80.18,572384.0,67.8895,67.898,67.8556,67.8641,572384.0
2019-06-05 12:00:00,80.18,80.19,80.16,80.17,122055.0,67.8641,67.8726,67.8472,67.8556,122055.0
2019-06-05 13:00:00,80.17,80.19,80.16,80.17,707287.0,67.8556,67.8726,67.8472,67.8556,707287.0
2019-06-05 14:00:00,80.18,80.19,80.16,80.17,243817.0,67.8641,67.8726,67.8472,67.8556,243817.0
2019-06-05 15:00:00,80.17,80.19,80.13,80.13,631110.0,67.8556,67.8726,67.8218,67.8218,631110.0
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 10:00:00,80.16,80.16,80.14,80.14,91862.0,67.8472,67.8472,67.8302,67.8302,91862.0
2019-06-06 11:00:00,80.15,80.15,80.11,80.13,187428.0,67.8387,67.8387,67.8049,67.8218,187428.0
2019-06-06 12:00:00,80.13,80.13,80.12,80.13,63903.0,67.8218,67.8218,67.8133,67.8218,63903.0
2019-06-06 13:00:00,80.13,80.15,80.12,80.12,195231.0,67.8218,67.8387,67.8133,67.8133,195231.0
2019-06-06 14:00:00,80.12,80.13,80.07,80.12,216758.0,67.8133,67.8218,67.771,67.8133,216758.0
2019-06-06 15:00:00,80.12,80.13,80.09,80.1,161265.0,67.8133,67.8218,67.7879,67.7964,161265.0
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 10:00:00,80.27,80.28,80.25,80.27,171088.0,67.9403,67.9487,67.9233,67.9403,171088.0
2019-06-07 11:00:00,80.27,80.27,80.18,80.19,152315.0,67.9403,67.9403,67.8641,67.8726,152315.0
2019-06-07 12:00:00,80.18,80.22,80.18,80.21,121809.0,67.8641,67.898,67.8641,67.8895,121809.0
2019-06-07 13:00:00,80.2,80.21,80.17,80.19,240966.0,67.881,67.8895,67.8556,67.8726,240966.0
2019-06-07 14:00:00,80.18,80.2,80.16,80.19,158401.0,67.8641,67.881,67.8472,67.8726,158401.0
2019-06-07 15:00:00,80.19,80.21,80.18,80.2,200594.0,67.8726,67.8895,67.8641,67.881,200594.0
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 10:00:00,80.12,80.13,80.11,80.13,74804.0,67.8133,67.8218,67.8049,67.8218,74804.0
2019-06-10 11:00:00,80.13,80.14,80.12,80.12,133565.0,67.8218,67.8302,67.8133,67.8133,133565.0
2019-06-10 12:00:00,80.13,80.13,80.12,80.13,50278.0,67.8218,67.8218,67.8133,67.8218,50278.0
2019-06-10 13:00:00,80.13,80.14,80.12,80.13,148105.0,67.8218,67.8302,67.8133,67.8218,148105.0
2019-06-10 14:00:00,80.13,80.14,80.12,80.14,134746.0,67.8218,67.8302,67.8133,67.8302,134746.0
2019-06-10 15:00:00,80.13,80.14,80.12,80.13,135852.0,67.8218,67.8302,67.8133,67.8218,135852.0
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 10:00:00,80.08,80.1,80.08,80.1,56561.0,67.7795,67.7964,67.7795,67.7964,56561.0
2019-06-11 11:00:00,80.09,80.1,80.08,80.1,190504.0,67.7879,67.7964,67.7795,67.7964,190504.0
2019-06-11 12:00:00,80.09,80.1,80.07,80.08,172979.0,67.7879,67.7964,67.771,67.7795,172979.0
2019-06-11 13:00:00,80.09,80.11,80.07,80.09,127073.0,67.7879,67.8049,67.771,67.7879,127073.0
2019-06-11 14:00:00,80.09,80.1,80.08,80.09,155958.0,67.7879,67.7964,67.7795,67.7879,155958.0
2019-06-11 15:00:00,80.09,80.1,80.08,80.08,336529.0,67.7879,67.7964,67.7795,67.7795,336529.0
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 10:00:00,80.15,80.18,80.14,80.17,135687.0,67.8387,67.8641,67.8302,67.8556,135687.0
2019-06-12 11:00:00,80.17,80.19,80.16,80.18,160217.0,67.8556,67.8726,67.8472,67.8641,160217.0
2019-06-12 12:00:00,80.19,80.19,80.14,80.15,252818.0,67.8726,67.8726,67.8302,67.8387,252818.0
2019-06-12 13:00:00,80.15,80.17,80.15,80.16,72180.0,67.8387,67.8556,67.8387,67.8472,72180.0
2019-06-12 14:00:00,80.17,80.17,80.14,80.15,164078.0,67.8556,67.8556,67.8302,67.8387,164078.0
2019-06-12 15:00:00,80.16,80.17,80.14,80.15,98240.0,67.8472,67.8556,67.8302,67.8387,98240.0
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 10:00:00,80.2,80.22,80.2,80.22,66514.0,67.881,67.898,67.881,67.898,66514.0
2019-06-13 11:00:00,80.22,80.24,80.21,80.23,113929.0,67.898,67.9149,67.8895,67.9064,113929.0
2019-06-13 12:00:00,80.22,80.27,80.22,80.24,1144063.0,67.898,67.9403,67.898,67.9149,1144063.0
2019-06-13 13:00:00,80.25,80.3,80.24,80.3,141605.0,67.9233,67.9657,67.9149,67.9657,141605.0
2019-06-13 14:00:00,80.3,80.31,80.28,80.29,360771.0,67.9657,67.9741,67.9487,67.9572,360771.0
2019-06-13 15:00:00,80.3,80.31,80.28,80.28,383354.0,67.9657,67.9741,67.9487,67.9487,383354.0
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 10:00:00,80.24,80.27,80.23,80.25,66915.0,67.9149,67.9403,67.9064,67.9233,66915.0
2019-06-14 11:00:00,80.25,80.27,80.24,80.24,449973.0,67.9233,67.9403,67.9149,67.9149,449973.0
2019-06-14 12:00:00,80.25,80.26,80.24,80.26,429375.0,67.9233,67.9318,67.9149,67.9318,429375.0
2019-06-14 13:00:00,80.26,80.26,80.23,80.23,96162.0,67.9318,67.9318,67.9064,67.9064,96162.0
2019-06-14 14:00:00,80.23,80.24,80.21,80.23,245246.0,67.9064,67.9149,67.8895,67.9064,245246.0
2019-06-14 15:00:00,80.22,80.24,80.21,80.23,371698.0,67.898,67.9149,67.8895,67.9064,371698.0
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 10:00:00,80.23,80.24,80.21,80.23,394247.0,67.9064,67.9149,67.8895,67.9064,394247.0
2019-06-17 11:00:00,80.24,80.26,80.23,80.26,111221.0,67.9149,67.9318,67.9064,67.9318,111221.0
2019-06-17 12:00:00,80.25,80.27,80.25,80.26,139470.0,67.9233,67.9403,67.9233,67.9318,139470.0
2019-06-17 13:00:00,80.26,80.27,80.23,80.26,315987.0,67.9318,67.9403,67.9064,67.9318,315987.0
2019-06-17 14:00:00,80.26,80.27,80.24,80.25,199481.0,67.9318,67.9403,67.9149,67.9233,199481.0
2019-06-17 15:00:00,80.25,80.26,80.23,80.25,294748.0,67.9233,67.9318,67.9064,67.9233,294748.0
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 10:00:00,80.34,80.38,80.33,80.37,110026.0,67.9995,68.0334,67.9911,68.0249,110026.0
2019-06-18 11:00:00,80.37,80.41,80.35,80.36,205198.0,68.0249,68.0588,68.008,68.0165,205198.0
2019-06-18 12:00:00,80.36,80.36,80.32,80.32,239273.0,68.0165,68.0165,67.9826,67.9826,239273.0
2019-06-18 13:00:00,80.33,80.34,80.31,80.32,136071.0,67.9911,67.9995,67.9741,67.9826,136071.0
2019-06-18 14:00:00,80.32,80.34,80.31,80.34,187351.0,67.9826,67.9995,67.9741,67.9995,187351.0
2019-06-18 15:00:00,80.34,80.35,80.32,80.33,288005.0,67.9995,68.008,67.9826,67.9911,288005.0
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 10:00:00,80.26,80.28,80.26,80.28,160898.0,67.9318,67.9487,67.9318,67.9487,160898.0
2019-06-19 11:00:00,80.28,80.28,80.27,80.28,126455.0,67.9487,67.9487,67.9403,67.9487,126455.0
2019-06-19 12:00:00,80.28,80.29,80.27,80.29,117567.0,67.9487,67.9572,67.9403,67.9572,117567.0
2019-06-19 13:00:00,80.29,80.32,80.25,80.28,219169.0,67.9572,67.9826,67.9233,67.9487,219169.0
2019-06-19 14:00:00,80.31,80.57,80.3,80.56,343395.0,67.9741,68.1942,67.9657,68.1857,343395.0
2019-06-19 15:00:00,80.55,80.58,80.54,80.55,547417.0,68.1773,68.2027,68.1688,68.1773,547417.0
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 10:00:00,80.67,80.7,80.66,80.69,250792.0,68.2788,68.3042,68.2704,68.2958,250792.0
2019-06-20 11:00:00,80.69,80.7,80.68,80.68,223779.0,68.2958,68.3042,68.2873,68.2873,223779.0
2019-06-20 12:00:00,80.69,80.69,80.65,80.67,207973.0,68.2958,68.2958,68.2619,68.2788,207973.0
2019-06-20 13:00:00,80.67,80.67,80.66,80.66,73446.0,68.2788,68.2788,68.2704,68.2704,73446.0
2019-06-20 14:00:00,80.65,80.66,80.64,80.65,183620.0,68.2619,68.2704,68.2534,68.2619,183620.0
2019-06-20 15:00:00,80.65,80.66,80.61,80.63,131951.0,68.2619,68.2704,68.2281,68.245,131951.0
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 10:00:00,80.53,80.55,80.51,80.52,196169.0,68.1603,68.1773,68.1434,68.1519,196169.0
2019-06-21 11:00:00,80.51,80.54,80.51,80.53,101955.0,68.1434,68.1688,68.1434,68.1603,101955.0
2019-06-21 12:00:00,80.53,80.56,80.52,80.56,68521.0,68.1603,68.1857,68.1519,68.1857,68521.0
2019-06-21 13:00:00,80.56,80.56,80.55,80.56,79410.0,68.1857,68.1857,68.1773,68.1857,79410.0
2019-06-21 14:00:00,80.55,80.56,80.54,80.55,127992.0,68.1773,68.1857,68.1688,68.1773,127992.0
2019-06-21 15:00:00,80.56,80.58,80.56,80.58,160038.0,68.1857,68.2027,68.1857,68.2027,160038.0
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 10:00:00,80.62,80.67,80.61,80.66,95964.0,68.2365,68.2788,68.2281,68.2704,95964.0
2019-06-24 11:00:00,80.67,80.68,80.66,80.66,141379.0,68.2788,68.2873,68.2704,68.2704,141379.0
2019-06-24 12:00:00,80.66,80.67,80.65,80.66,121390.0,68.2704,68.2788,68.2619,68.2704,121390.0
2019-06-24 13:00:00,80.66,80.67,80.64,80.65,177308.0,68.2704,68.2788,68.2534,68.2619,177308.0
2019-06-24 14:00:00,80.65,80.67,80.64,80.67,241950.0,68.2619,68.2788,68.2534,68.2788,241950.0
2019-06-24 15:00:00,80.67,80.67,80.65,80.67,156941.0,68.2788,68.2788,68.2619,68.2788,156941.0
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 10:00:00,80.69,80.73,80.69,80.7,243553.0,68.2958,68.3296,68.2958,68.3042,243553.0
2019-06-25 11:00:00,80.71,80.72,80.7,80.7,134569.0,68.3127,68.3212,68.3042,68.3042,134569.0
2019-06-25 12:00:00,80.71,80.73,80.65,80.68,206007.0,68.3127,68.3296,68.2619,68.2873,206007.0
2019-06-25 13:00:00,80.68,80.7,80.61,80.66,181999.0,68.2873,68.3042,68.2281,68.2704,181999.0
2019-06-25 14:00:00,80.67,80.69,80.66,80.67,152336.0,68.2788,68.2958,68.2704,68.2788,152336.0
2019-06-25 15:00:00,80.67,80.69,80.66,80.67,284495.0,68.2788,68.2958,68.2704,68.2788,284495.0
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 10:00:00,80.63,80.64,80.61,80.61,774760.0,68.245,68.2534,68.2281,68.2281,774760.0
2019-06-26 11:00:00,80.62,80.62,80.61,80.61,238506.0,68.2365,68.2365,68.2281,68.2281,238506.0
2019-06-26 12:00:00,80.62,80.63,80.61,80.63,202526.0,68.2365,68.245,68.2281,68.245,202526.0
2019-06-26 13:00:00,80.62,80.63,80.58,80.6,130856.0,68.2365,68.245,68.2027,68.2196,130856.0
2019-06-26 14:00:00,80.59,80.6,80.56,80.58,114996.0,68.2111,68.2196,68.1857,68.2027,114996.0
2019-06-26 15:00:00,80.57,80.59,80.57,80.58,125854.0,68.1942,68.2111,68.1942,68.2027,125854.0
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 10:00:00,80.61,80.65,80.6,80.62,470128.0,68.2281,68.2619,68.2196,68.2365,470128.0
2019-06-27 11:00:00,80.61,80.66,80.61,80.66,218719.0,68.2281,68.2704,68.2281,68.2704,218719.0
2019-06-27 12:00:00,80.66,80.67,80.64,80.65,182165.0,68.2704,68.2788,68.2534,68.2619,182165.0
2019-06-27 13:00:00,80.65,80.68,80.64,80.66,180540.0,68.2619,68.2873,68.2534,68.2704,180540.0
2019-06-27 14:00:00,80.66,80.67,80.65,80.67,149663.0,68.2704,68.2788,68.2619,68.2788,149663.0
2019-06-27 15:00:00,80.66,80.67,80.65,80.65,274809.0,68.2704,68.2788,68.2619,68.2619,274809.0
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 10:00:00,80.67,80.7,80.65,80.68,151007.0,68.2788,68.3042,68.2619,68.2873,151007.0
2019-06-28 11:00:00,80.68,80.69,80.66,80.67,550000.0,68.2873,68.2958,68.2704,68.2788,550000.0
2019-06-28 12:00:00,80.66,80.71,80.66,80.7,153148.0,68.2704,68.3127,68.2704,68.3042,153148.0
2019-06-28 13:00:00,80.7,80.71,80.69,80.7,93054.0,68.3042,68.3127,68.2958,68.3042,93054.0
2019-06-28 14:00:00,80.7,80.71,80.69,80.7,94954.0,68.3042,68.3127,68.2958,68.3042,94954.0
2019-06-28 15:00:00,80.7,80.71,80.68,80.68,257125.0,68.3042,68.3127,68.2873,68.2873,257125.0
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 10:00:00,80.56,80.57,80.54,80.56,203843.0,68.3486,68.357,68.3316,68.3486,203843.0
2019-07-01 11:00:00,80.56,80.57,80.52,80.52,76716.0,68.3486,68.357,68.3146,68.3146,76716.0
2019-07-01 12:00:00,80.53,80.53,80.44,80.45,470069.0,68.3231,68.3231,68.2467,68.2552,470069.0
2019-07-01 13:00:00,80.45,80.48,80.44,80.47,125368.0,68.2552,68.2807,68.2467,68.2722,125368.0
2019-07-01 14:00:00,80.47,80.48,80.45,80.47,490001.0,68.2722,68.2807,68.2552,68.2722,490001.0
2019-07-01 15:00:00,80.46,80.49,80.46,80.48,1499767.0,68.2637,68.2892,68.2637,68.2807,1499767.0
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 10:00:00,80.53,80.57,80.51,80.55,370192.0,68.3231,68.357,68.3061,68.3401,370192.0
2019-07-02 11:00:00,80.56,80.59,80.55,80.57,329600.0,68.3486,68.374,68.3401,68.357,329600.0
2019-07-02 12:00:00,80.57,80.6,80.57,80.59,119075.0,68.357,68.3825,68.357,68.374,119075.0
2019-07-02 13:00:00,80.59,80.6,80.58,80.6,221872.0,68.374,68.3825,68.3655,68.3825,221872.0
2019-07-02 14:00:00,80.6,80.6,80.58,80.6,199018.0,68.3825,68.3825,68.3655,68.3825,199018.0
2019-07-02 15:00:00,80.59,80.6,80.58,80.58,146988.0,68.374,68.3825,68.3655,68.3655,146988.0
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 10:00:00,80.6,80.62,80.59,80.61,103141.0,68.3825,68.3995,68.374,68.391,103141.0
2019-07-03 11:00:00,80.6,80.62,80.59,80.62,95970.0,68.3825,68.3995,68.374,68.3995,95970.0
2019-07-03 12:00:00,80.62,80.62,80.6,80.61,148834.0,68.3995,68.3995,68.3825,68.391,148834.0
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 10:00:00,80.36,80.42,80.34,80.4,222219.0,68.1789,68.2298,68.1619,68.2128,222219.0
2019-07-05 11:00:00,80.39,80.4,80.36,80.39,123210.0,68.2043,68.2128,68.1789,68.2043,123210.0
2019-07-05 12:00:00,80.39,80.39,80.37,80.39,43506.0,68.2043,68.2043,68.1874,68.2043,43506.0
2019-07-05 13:00:00,80.38,80.41,80.38,80.41,166337.0,68.1958,68.2213,68.1958,68.2213,166337.0
2019-07-05 14:00:00,80.41,80.41,80.38,80.38,64977.0,68.2213,68.2213,68.1958,68.1958,64977.0
2019-07-05 15:00:00,80.39,80.41,80.38,80.4,110951.0,68.2043,68.2213,68.1958,68.2128,110951.0
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 10:00:00,80.44,80.44,80.39,80.4,113053.0,68.2467,68.2467,68.2043,68.2128,113053.0
2019-07-08 11:00:00,80.4,80.4,80.37,80.38,77567.0,68.2128,68.2128,68.1874,68.1958,77567.0
2019-07-08 12:00:00,80.38,80.39,80.37,80.38,79641.0,68.1958,68.2043,68.1874,68.1958,79641.0
2019-07-08 13:00:00,80.37,80.4,80.37,80.38,158544.0,68.1874,68.2128,68.1874,68.1958,158544.0
2019-07-08 14:00:00,80.39,80.4,80.36,80.36,235795.0,68.2043,68.2128,68.1789,68.1789,235795.0
2019-07-08 15:00:00,80.37,80.37,80.33,80.34,245173.0,68.1874,68.1874,68.1534,68.1619,245173.0
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 10:00:00,80.33,80.36,80.33,80.35,191096.0,68.1534,68.1789,68.1534,68.1704,191096.0
2019-07-09 11:00:00,80.36,80.37,80.35,80.36,180543.0,68.1789,68.1874,68.1704,68.1789,180543.0
2019-07-09 12:00:00,80.36,80.37,80.35,80.36,87216.0,68.1789,68.1874,68.1704,68.1789,87216.0
2019-07-09 13:00:00,80.35,80.36,80.35,80.36,91318.0,68.1704,68.1789,68.1704,68.1789,91318.0
2019-07-09 14:00:00,80.35,80.36,80.33,80.34,104619.0,68.1704,68.1789,68.1534,68.1619,104619.0
2019-07-09 15:00:00,80.34,80.34,80.32,80.33,148709.0,68.1619,68.1619,68.1449,68.1534,148709.0
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 10:00:00,80.41,80.47,80.41,80.46,118433.0,68.2213,68.2722,68.2213,68.2637,118433.0
2019-07-10 11:00:00,80.47,80.48,80.45,80.45,87885.0,68.2722,68.2807,68.2552,68.2552,87885.0
2019-07-10 12:00:00,80.46,80.46,80.44,80.44,88440.0,68.2637,68.2637,68.2467,68.2467,88440.0
2019-07-10 13:00:00,80.45,80.45,80.43,80.45,63859.0,68.2552,68.2552,68.2383,68.2552,63859.0
2019-07-10 14:00:00,80.45,80.48,80.43,80.45,202633.0,68.2552,68.2807,68.2383,68.2552,202633.0
2019-07-10 15:00:00,80.46,80.47,80.45,80.46,88916.0,68.2637,68.2722,68.2552,68.2637,88916.0
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 10:00:00,80.45,80.47,80.43,80.45,298170.0,68.2552,68.2722,68.2383,68.2552,298170.0
2019-07-11 11:00:00,80.45,80.47,80.44,80.45,106620.0,68.2552,68.2722,68.2467,68.2552,106620.0
2019-07-11 12:00:00,80.46,80.46,80.43,80.43,71364.0,68.2637,68.2637,68.2383,68.2383,71364.0
2019-07-11 13:00:00,80.44,80.44,80.39,80.41,156586.0,68.2467,68.2467,68.2043,68.2213,156586.0
2019-07-11 14:00:00,80.41,80.44,80.41,80.41,128143.0,68.2213,68.2467,68.2213,68.2213,128143.0
2019-07-11 15:00:00,80.42,80.42,80.4,80.4,166453.0,68.2298,68.2298,68.2128,68.2128,166453.0
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 10:00:00,80.41,80.43,80.4,80.43,111583.0,68.2213,68.2383,68.2128,68.2383,111583.0
2019-07-12 11:00:00,80.42,80.43,80.39,80.41,268785.0,68.2298,68.2383,68.2043,68.2213,268785.0
2019-07-12 12:00:00,80.41,80.44,80.41,80.44,148677.0,68.2213,68.2467,68.2213,68.2467,148677.0
2019-07-12 13:00:00,80.44,80.45,80.43,80.45,117239.0,68.2467,68.2552,68.2383,68.2552,117239.0
2019-07-12 14:00:00,80.45,80.46,80.44,80.45,172350.0,68.2552,68.2637,68.2467,68.2552,172350.0
2019-07-12 15:00:00,80.45,80.46,80.43,80.43,153523.0,68.2552,68.2637,68.2383,68.2383,153523.0
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 10:00:00,80.45,80.46,80.43,80.43,146449.0,68.2552,68.2637,68.2383,68.2383,146449.0
2019-07-15 11:00:00,80.43,80.45,80.43,80.45,98876.0,68.2383,68.2552,68.2383,68.2552,98876.0
2019-07-15 12:00:00,80.45,80.45,80.43,80.45,67412.0,68.2552,68.2552,68.2383,68.2552,67412.0
2019-07-15 13:00:00,80.44,80.45,80.44,80.45,120882.0,68.2467,68.2552,68.2467,68.2552,120882.0
2019-07-15 14:00:00,80.45,80.45,80.44,80.45,128648.0,68.2552,68.2552,68.2467,68.2552,128648.0
2019-07-15 15:00:00,80.44,80.48,80.44,80.46,151637.0,68.2467,68.2807,68.2467,68.2637,151637.0
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 10:00:00,80.4,80.41,80.39,80.4,99014.0,68.2128,68.2213,68.2043,68.2128,99014.0
2019-07-16 11:00:00,80.39,80.4,80.37,80.37,121547.0,68.2043,68.2128,68.1874,68.1874,121547.0
2019-07-16 12:00:00,80.38,80.41,80.37,80.4,125254.0,68.1958,68.2213,68.1874,68.2128,125254.0
2019-07-16 13:00:00,80.4,80.42,80.39,80.41,136131.0,68.2128,68.2298,68.2043,68.2213,136131.0
2019-07-16 14:00:00,80.4,80.41,80.39,80.39,95646.0,68.2128,68.2213,68.2043,68.2043,95646.0
2019-07-16 15:00:00,80.4,80.41,80.39,80.39,308108.0,68.2128,68.2213,68.2043,68.2043,308108.0
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 10:00:00,80.46,80.49,80.45,80.48,105040.0,68.2637,68.2892,68.2552,68.2807,105040.0
2019-07-17 11:00:00,80.48,80.49,80.47,80.48,117435.0,68.2807,68.2892,68.2722,68.2807,117435.0
2019-07-17 12:00:00,80.48,80.51,80.47,80.51,181788.0,68.2807,68.3061,68.2722,68.3061,181788.0
2019-07-17 13:00:00,80.51,80.53,80.5,80.53,391827.0,68.3061,68.3231,68.2977,68.3231,391827.0
2019-07-17 14:00:00,80.52,80.53,80.49,80.49,533568.0,68.3146,68.3231,68.2892,68.2892,533568.0
2019-07-17 15:00:00,80.5,80.54,80.49,80.53,168933.0,68.2977,68.3316,68.2892,68.3231,168933.0
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 10:00:00,80.52,80.55,80.51,80.54,166687.0,68.3146,68.3401,68.3061,68.3316,166687.0
2019-07-18 11:00:00,80.53,80.55,80.53,80.55,165896.0,68.3231,68.3401,68.3231,68.3401,165896.0
2019-07-18 12:00:00,80.54,80.55,80.53,80.54,339949.0,68.3316,68.3401,68.3231,68.3316,339949.0
2019-07-18 13:00:00,80.54,80.57,80.53,80.56,210454.0,68.3316,68.357,68.3231,68.3486,210454.0
2019-07-18 14:00:00,80.56,80.63,80.56,80.63,308368.0,68.3486,68.4079,68.3486,68.4079,308368.0
2019-07-18 15:00:00,80.63,80.67,80.62,80.66,260776.0,68.4079,68.4419,68.3995,68.4334,260776.0
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 10:00:00,80.58,80.6,80.57,80.58,143101.0,68.3655,68.3825,68.357,68.3655,143101.0
2019-07-19 11:00:00,80.58,80.61,80.57,80.6,192654.0,68.3655,68.391,68.357,68.3825,192654.0
2019-07-19 12:00:00,80.6,80.61,80.58,80.59,139880.0,68.3825,68.391,68.3655,68.374,139880.0
2019-07-19 13:00:00,80.59,80.6,80.58,80.59,134943.0,68.374,68.3825,68.3655,68.374,134943.0
2019-07-19 14:00:00,80.59,80.6,80.53,80.58,205446.0,68.374,68.3825,68.3231,68.3655,205446.0
2019-07-19 15:00:00,80.58,80.6,80.57,80.57,272527.0,68.3655,68.3825,68.357,68.357,272527.0
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 10:00:00,80.62,80.63,80.61,80.63,122598.0,68.3995,68.4079,68.391,68.4079,122598.0
2019-07-22 11:00:00,80.63,80.63,80.62,80.62,60132.0,68.4079,68.4079,68.3995,68.3995,60132.0
2019-07-22 12:00:00,80.63,80.64,80.62,80.62,97045.0,68.4079,68.4164,68.3995,68.3995,97045.0
2019-07-22 13:00:00,80.62,80.64,80.62,80.64,72447.0,68.3995,68.4164,68.3995,68.4164,72447.0
2019-07-22 14:00:00,80.63,80.64,80.62,80.63,130087.0,68.4079,68.4164,68.3995,68.4079,130087.0
2019-07-22 15:00:00,80.62,80.63,80.61,80.62,117688.0,68.3995,68.4079,68.391,68.3995,117688.0
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 10:00:00,80.6,80.63,80.6,80.63,271666.0,68.3825,68.4079,68.3825,68.4079,271666.0
2019-07-23 11:00:00,80.62,80.63,80.61,80.62,183895.0,68.3995,68.4079,68.391,68.3995,183895.0
2019-07-23 12:00:00,80.61,80.62,80.6,80.62,73880.0,68.391,68.3995,68.3825,68.3995,73880.0
2019-07-23 13:00:00,80.62,80.62,80.6,80.61,96723.0,68.3995,68.3995,68.3825,68.391,96723.0
2019-07-23 14:00:00,80.61,80.62,80.6,80.61,101357.0,68.391,68.3995,68.3825,68.391,101357.0
2019-07-23 15:00:00,80.61,80.63,80.61,80.63,305078.0,68.391,68.4079,68.391,68.4079,305078.0
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 10:00:00,80.69,80.69,80.65,80.66,524445.0,68.4588,68.4588,68.4249,68.4334,524445.0
2019-07-24 11:00:00,80.65,80.67,80.65,80.65,87557.0,68.4249,68.4419,68.4249,68.4249,87557.0
2019-07-24 12:00:00,80.66,80.67,80.65,80.67,75459.0,68.4334,68.4419,68.4249,68.4419,75459.0
2019-07-24 13:00:00,80.67,80.67,80.63,80.65,126871.0,68.4419,68.4419,68.4079,68.4249,126871.0
2019-07-24 14:00:00,80.64,80.65,80.64,80.65,75756.0,68.4164,68.4249,68.4164,68.4249,75756.0
2019-07-24 15:00:00,80.64,80.66,80.64,80.65,217314.0,68.4164,68.4334,68.4164,68.4249,217314.0
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 10:00:00,80.56,80.61,80.56,80.58,185693.0,68.3486,68.391,68.3486,68.3655,185693.0
2019-07-25 11:00:00,80.58,80.61,80.57,80.58,247615.0,68.3655,68.391,68.357,68.3655,247615.0
2019-07-25 12:00:00,80.59,80.59,80.57,80.59,88548.0,68.374,68.374,68.357,68.374,88548.0
2019-07-25 13:00:00,80.58,80.61,80.56,80.61,148234.0,68.3655,68.391,68.3486,68.391,148234.0
2019-07-25 14:00:00,80.61,80.61,80.59,80.59,115193.0,68.391,68.391,68.374,68.374,115193.0
2019-07-25 15:00:00,80.59,80.6,80.59,80.59,112896.0,68.374,68.3825,68.374,68.374,112896.0
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 10:00:00,80.58,80.59,80.56,80.56,239883.0,68.3655,68.374,68.3486,68.3486,239883.0
2019-07-26 11:00:00,80.57,80.58,80.56,80.57,214038.0,68.357,68.3655,68.3486,68.357,214038.0
2019-07-26 12:00:00,80.57,80.61,80.55,80.6,427156.0,68.357,68.391,68.3401,68.3825,427156.0
2019-07-26 13:00:00,80.61,80.61,80.59,80.61,130412.0,68.391,68.391,68.374,68.391,130412.0
2019-07-26 14:00:00,80.61,80.61,80.6,80.61,83665.0,68.391,68.391,68.3825,68.391,83665.0
2019-07-26 15:00:00,80.61,80.63,80.6,80.62,213827.0,68.391,68.4079,68.3825,68.3995,213827.0
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 10:00:00,80.65,80.65,80.63,80.64,89962.0,68.4249,68.4249,68.4079,68.4164,89962.0
2019-07-29 11:00:00,80.64,80.65,80.63,80.65,71712.0,68.4164,68.4249,68.4079,68.4249,71712.0
2019-07-29 12:00:00,80.64,80.65,80.64,80.65,112397.0,68.4164,68.4249,68.4164,68.4249,112397.0
2019-07-29 13:00:00,80.64,80.65,80.64,80.65,78863.0,68.4164,68.4249,68.4164,68.4249,78863.0
2019-07-29 14:00:00,80.65,80.65,80.63,80.64,167129.0,68.4249,68.4249,68.4079,68.4164,167129.0
2019-07-29 15:00:00,80.64,80.64,80.62,80.63,231660.0,68.4164,68.4164,68.3995,68.4079,231660.0
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 10:00:00,80.61,80.61,80.58,80.6,112222.0,68.391,68.391,68.3655,68.3825,112222.0
2019-07-30 11:00:00,80.61,80.61,80.57,80.58,165715.0,68.391,68.391,68.357,68.3655,165715.0
2019-07-30 12:00:00,80.58,80.58,80.56,80.56,83862.0,68.3655,68.3655,68.3486,68.3486,83862.0
2019-07-30 13:00:00,80.57,80.58,80.56,80.58,86264.0,68.357,68.3655,68.3486,68.3655,86264.0
2019-07-30 14:00:00,80.57,80.59,80.57,80.59,105425.0,68.357,68.374,68.357,68.374,105425.0
2019-07-30 15:00:00,80.58,80.6,80.58,80.59,111491.0,68.3655,68.3825,68.3655,68.374,111491.0
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 10:00:00,80.66,80.68,80.64,80.68,74505.0,68.4334,68.4504,68.4164,68.4504,74505.0
2019-07-31 11:00:00,80.67,80.7,80.67,80.69,130837.0,68.4419,68.4673,68.4419,68.4588,130837.0
2019-07-31 12:00:00,80.69,80.7,80.68,80.68,82082.0,68.4588,68.4673,68.4504,68.4504,82082.0
2019-07-31 13:00:00,80.69,80.7,80.68,80.68,103583.0,68.4588,68.4673,68.4504,68.4504,103583.0
2019-07-31 14:00:00,80.68,80.69,80.47,80.58,446521.0,68.4504,68.4588,68.2722,68.3655,446521.0
2019-07-31 15:00:00,80.58,80.59,80.54,80.58,211604.0,68.3655,68.374,68.3316,68.3655,211604.0
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 10:00:00,80.46,80.53,80.45,80.52,144492.0,68.439,68.4985,68.4305,68.49,144492.0
2019-08-01 11:00:00,80.51,80.53,80.5,80.51,223711.0,68.4815,68.4985,68.473,68.4815,223711.0
2019-08-01 12:00:00,80.52,80.54,80.5,80.54,181788.0,68.49,68.507,68.473,68.507,181788.0
2019-08-01 13:00:00,80.54,80.7,80.51,80.67,325691.0,68.507,68.6431,68.4815,68.6176,325691.0
2019-08-01 14:00:00,80.67,80.68,80.62,80.67,146648.0,68.6176,68.6261,68.5751,68.6176,146648.0
2019-08-01 15:00:00,80.66,80.68,80.63,80.65,181857.0,68.6091,68.6261,68.5836,68.6006,181857.0
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 10:00:00,80.64,80.67,80.63,80.66,121023.0,68.5921,68.6176,68.5836,68.6091,121023.0
2019-08-02 11:00:00,80.66,80.66,80.61,80.64,189421.0,68.6091,68.6091,68.5666,68.5921,189421.0
2019-08-02 12:00:00,80.63,80.66,80.61,80.65,100346.0,68.5836,68.6091,68.5666,68.6006,100346.0
2019-08-02 13:00:00,80.65,80.66,80.63,80.65,70975.0,68.6006,68.6091,68.5836,68.6006,70975.0
2019-08-02 14:00:00,80.65,80.68,80.63,80.67,149571.0,68.6006,68.6261,68.5836,68.6176,149571.0
2019-08-02 15:00:00,80.67,80.68,80.65,80.66,144962.0,68.6176,68.6261,68.6006,68.6091,144962.0
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 10:00:00,80.79,80.82,80.78,80.79,189405.0,68.7197,68.7452,68.7112,68.7197,189405.0
2019-08-05 11:00:00,80.79,80.8,80.76,80.8,209780.0,68.7197,68.7282,68.6941,68.7282,209780.0
2019-08-05 12:00:00,80.8,80.85,80.79,80.83,165287.0,68.7282,68.7707,68.7197,68.7537,165287.0
2019-08-05 13:00:00,80.84,80.84,80.81,80.83,206117.0,68.7622,68.7622,68.7367,68.7537,206117.0
2019-08-05 14:00:00,80.82,80.84,80.81,80.82,218705.0,68.7452,68.7622,68.7367,68.7452,218705.0
2019-08-05 15:00:00,80.82,80.84,80.77,80.81,474828.0,68.7452,68.7622,68.7026,68.7367,474828.0
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 10:00:00,80.81,80.86,80.8,80.85,181763.0,68.7367,68.7792,68.7282,68.7707,181763.0
2019-08-06 11:00:00,80.86,80.87,80.84,80.84,98415.0,68.7792,68.7877,68.7622,68.7622,98415.0
2019-08-06 12:00:00,80.85,80.86,80.79,80.79,400857.0,68.7707,68.7792,68.7197,68.7197,400857.0
2019-08-06 13:00:00,80.79,80.81,80.78,80.79,543050.0,68.7197,68.7367,68.7112,68.7197,543050.0
2019-08-06 14:00:00,80.79,80.84,80.79,80.83,568151.0,68.7197,68.7622,68.7197,68.7537,568151.0
2019-08-06 15:00:00,80.83,80.88,80.82,80.88,134647.0,68.7537,68.7962,68.7452,68.7962,134647.0
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 10:00:00,80.98,81.0,80.94,80.97,211901.0,68.8813,68.8983,68.8472,68.8728,211901.0
2019-08-07 11:00:00,80.96,80.98,80.9,80.93,142094.0,68.8643,68.8813,68.8132,68.8387,142094.0
2019-08-07 12:00:00,80.92,80.96,80.92,80.92,60296.0,68.8302,68.8643,68.8302,68.8302,60296.0
2019-08-07 13:00:00,80.92,80.95,80.89,80.92,106398.0,68.8302,68.8558,68.8047,68.8302,106398.0
2019-08-07 14:00:00,80.92,80.94,80.89,80.9,163914.0,68.8302,68.8472,68.8047,68.8132,163914.0
2019-08-07 15:00:00,80.91,80.92,80.85,80.88,266344.0,68.8217,68.8302,68.7707,68.7962,266344.0
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 10:00:00,80.83,80.85,80.81,80.84,202466.0,68.7537,68.7707,68.7367,68.7622,202466.0
2019-08-08 11:00:00,80.85,80.86,80.83,80.85,146792.0,68.7707,68.7792,68.7537,68.7707,146792.0
2019-08-08 12:00:00,80.85,80.85,80.8,80.81,147438.0,68.7707,68.7707,68.7282,68.7367,147438.0
2019-08-08 13:00:00,80.81,80.86,80.8,80.85,216459.0,68.7367,68.7792,68.7282,68.7707,216459.0
2019-08-08 14:00:00,80.86,80.9,80.85,80.89,172117.0,68.7792,68.8132,68.7707,68.8047,172117.0
2019-08-08 15:00:00,80.88,80.89,80.85,80.87,176325.0,68.7962,68.8047,68.7707,68.7877,176325.0
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 10:00:00,80.86,80.88,80.82,80.84,102134.0,68.7792,68.7962,68.7452,68.7622,102134.0
2019-08-09 11:00:00,80.84,80.86,80.81,80.83,104498.0,68.7622,68.7792,68.7367,68.7537,104498.0
2019-08-09 12:00:00,80.83,80.84,80.8,80.82,102103.0,68.7537,68.7622,68.7282,68.7452,102103.0
2019-08-09 13:00:00,80.83,80.85,80.81,80.83,393831.0,68.7537,68.7707,68.7367,68.7537,393831.0
2019-08-09 14:00:00,80.84,80.84,80.81,80.81,109899.0,68.7622,68.7622,68.7367,68.7367,109899.0
2019-08-09 15:00:00,80.82,80.83,80.75,80.78,441030.0,68.7452,68.7537,68.6856,68.7112,441030.0
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 10:00:00,80.86,80.89,80.85,80.88,78082.0,68.7792,68.8047,68.7707,68.7962,78082.0
2019-08-12 11:00:00,80.88,80.91,80.87,80.9,63966.0,68.7962,68.8217,68.7877,68.8132,63966.0
2019-08-12 12:00:00,80.91,80.92,80.9,80.92,87669.0,68.8217,68.8302,68.8132,68.8302,87669.0
2019-08-12 13:00:00,80.91,80.92,80.89,80.9,65732.0,68.8217,68.8302,68.8047,68.8132,65732.0
2019-08-12 14:00:00,80.9,80.91,80.89,80.91,120488.0,68.8132,68.8217,68.8047,68.8217,120488.0
2019-08-12 15:00:00,80.91,80.94,80.9,80.93,441919.0,68.8217,68.8472,68.8132,68.8387,441919.0
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 10:00:00,80.81,80.85,80.78,80.79,106419.0,68.7367,68.7707,68.7112,68.7197,106419.0
2019-08-13 11:00:00,80.8,80.83,80.78,80.81,67100.0,68.7282,68.7537,68.7112,68.7367,67100.0
2019-08-13 12:00:00,80.8,80.82,80.79,80.8,76064.0,68.7282,68.7452,68.7197,68.7282,76064.0
2019-08-13 13:00:00,80.81,80.83,80.78,80.8,118318.0,68.7367,68.7537,68.7112,68.7282,118318.0
2019-08-13 14:00:00,80.8,80.81,80.78,80.79,96675.0,68.7282,68.7367,68.7112,68.7197,96675.0
2019-08-13 15:00:00,80.79,80.82,80.79,80.8,122554.0,68.7197,68.7452,68.7197,68.7282,122554.0
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 10:00:00,80.85,80.9,80.84,80.9,127239.0,68.7707,68.8132,68.7622,68.8132,127239.0
2019-08-14 11:00:00,80.9,80.91,80.86,80.87,137993.0,68.8132,68.8217,68.7792,68.7877,137993.0
2019-08-14 12:00:00,80.87,80.9,80.86,80.9,77782.0,68.7877,68.8132,68.7792,68.8132,77782.0
2019-08-14 13:00:00,80.9,80.9,80.87,80.88,151292.0,68.8132,68.8132,68.7877,68.7962,151292.0
2019-08-14 14:00:00,80.88,80.88,80.86,80.87,162489.0,68.7962,68.7962,68.7792,68.7877,162489.0
2019-08-14 15:00:00,80.87,80.87,80.83,80.83,263830.0,68.7877,68.7877,68.7537,68.7537,263830.0
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 10:00:00,80.91,80.95,80.88,80.93,621183.0,68.8217,68.8558,68.7962,68.8387,621183.0
2019-08-15 11:00:00,80.94,80.98,80.93,80.98,91083.0,68.8472,68.8813,68.8387,68.8813,91083.0
2019-08-15 12:00:00,80.97,81.0,80.97,80.99,115447.0,68.8728,68.8983,68.8728,68.8898,115447.0
2019-08-15 13:00:00,81.0,81.02,80.97,80.97,121363.0,68.8983,68.9153,68.8728,68.8728,121363.0
2019-08-15 14:00:00,80.97,81.01,80.95,80.97,180952.0,68.8728,68.9068,68.8558,68.8728,180952.0
2019-08-15 15:00:00,80.97,81.04,80.95,81.04,309497.0,68.8728,68.9323,68.8558,68.9323,309497.0
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 10:00:00,81.01,81.03,80.95,80.99,521317.0,68.9068,68.9238,68.8558,68.8898,521317.0
2019-08-16 11:00:00,80.98,81.01,80.98,81.0,101721.0,68.8813,68.9068,68.8813,68.8983,101721.0
2019-08-16 12:00:00,81.01,81.04,81.0,81.04,106543.0,68.9068,68.9323,68.8983,68.9323,106543.0
2019-08-16 13:00:00,81.03,81.05,81.03,81.05,220084.0,68.9238,68.9408,68.9238,68.9408,220084.0
2019-08-16 14:00:00,81.05,81.07,81.04,81.05,221332.0,68.9408,68.9578,68.9323,68.9408,221332.0
2019-08-16 15:00:00,81.05,81.05,81.02,81.03,272459.0,68.9408,68.9408,68.9153,68.9238,272459.0
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 10:00:00,81.02,81.03,81.01,81.01,182728.0,68.9153,68.9238,68.9068,68.9068,182728.0
2019-08-19 11:00:00,81.02,81.04,81.01,81.02,126076.0,68.9153,68.9323,68.9068,68.9153,126076.0
2019-08-19 12:00:00,81.02,81.03,81.0,81.0,78003.0,68.9153,68.9238,68.8983,68.8983,78003.0
2019-08-19 13:00:00,81.01,81.02,81.0,81.02,69140.0,68.9068,68.9153,68.8983,68.9153,69140.0
2019-08-19 14:00:00,81.01,81.02,81.0,81.0,100720.0,68.9068,68.9153,68.8983,68.8983,100720.0
2019-08-19 15:00:00,81.0,81.01,80.98,80.99,149729.0,68.8983,68.9068,68.8813,68.8898,149729.0
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 10:00:00,81.09,81.11,81.09,81.11,139784.0,68.9748,68.9919,68.9748,68.9919,139784.0
2019-08-20 11:00:00,81.11,81.12,81.1,81.11,283277.0,68.9919,69.0004,68.9833,68.9919,283277.0
2019-08-20 12:00:00,81.11,81.12,81.1,81.1,61679.0,68.9919,69.0004,68.9833,68.9833,61679.0
2019-08-20 13:00:00,81.11,81.12,81.1,81.11,74565.0,68.9919,69.0004,68.9833,68.9919,74565.0
2019-08-20 14:00:00,81.11,81.11,81.09,81.09,112085.0,68.9919,68.9919,68.9748,68.9748,112085.0
2019-08-20 15:00:00,81.1,81.12,81.09,81.11,283115.0,68.9833,69.0004,68.9748,68.9919,283115.0
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 10:00:00,81.09,81.1,81.07,81.09,64266.0,68.9748,68.9833,68.9578,68.9748,64266.0
2019-08-21 11:00:00,81.1,81.11,81.08,81.09,93112.0,68.9833,68.9919,68.9663,68.9748,93112.0
2019-08-21 12:00:00,81.09,81.11,81.08,81.11,119881.0,68.9748,68.9919,68.9663,68.9919,119881.0
2019-08-21 13:00:00,81.11,81.12,81.1,81.12,60613.0,68.9919,69.0004,68.9833,69.0004,60613.0
2019-08-21 14:00:00,81.12,81.13,81.05,81.06,341229.0,69.0004,69.0089,68.9408,68.9493,341229.0
2019-08-21 15:00:00,81.07,81.09,81.06,81.08,240317.0,68.9578,68.9748,68.9493,68.9663,240317.0
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 10:00:00,81.11,81.12,81.04,81.05,121106.0,68.9919,69.0004,68.9323,68.9408,121106.0
2019-08-22 11:00:00,81.04,81.07,81.04,81.06,76614.0,68.9323,68.9578,68.9323,68.9493,76614.0
2019-08-22 12:00:00,81.06,81.07,81.04,81.06,185311.0,68.9493,68.9578,68.9323,68.9493,185311.0
2019-08-22 13:00:00,81.06,81.07,81.05,81.07,144522.0,68.9493,68.9578,68.9408,68.9578,144522.0
2019-08-22 14:00:00,81.06,81.07,81.05,81.06,165752.0,68.9493,68.9578,68.9408,68.9493,165752.0
2019-08-22 15:00:00,81.06,81.06,81.03,81.04,136574.0,68.9493,68.9493,68.9238,68.9323,136574.0
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 10:00:00,81.06,81.16,81.05,81.16,189004.0,68.9493,69.0344,68.9408,69.0344,189004.0
2019-08-23 11:00:00,81.15,81.21,81.15,81.21,137747.0,69.0259,69.0769,69.0259,69.0769,137747.0
2019-08-23 12:00:00,81.21,81.22,81.16,81.21,134595.0,69.0769,69.0854,69.0344,69.0769,134595.0
2019-08-23 13:00:00,81.21,81.22,81.18,81.2,109422.0,69.0769,69.0854,69.0514,69.0684,109422.0
2019-08-23 14:00:00,81.2,81.21,81.17,81.17,336769.0,69.0684,69.0769,69.0429,69.0429,336769.0
2019-08-23 15:00:00,81.17,81.19,81.15,81.17,184301.0,69.0429,69.0599,69.0259,69.0429,184301.0
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 10:00:00,81.19,81.22,81.17,81.17,88240.0,69.0599,69.0854,69.0429,69.0429,88240.0
2019-08-26 11:00:00,81.18,81.2,81.16,81.16,151927.0,69.0514,69.0684,69.0344,69.0344,151927.0
2019-08-26 12:00:00,81.17,81.17,81.15,81.15,88378.0,69.0429,69.0429,69.0259,69.0259,88378.0
2019-08-26 13:00:00,81.16,81.17,81.14,81.17,141016.0,69.0344,69.0429,69.0174,69.0429,141016.0
2019-08-26 14:00:00,81.17,81.17,81.13,81.15,105388.0,69.0429,69.0429,69.0089,69.0259,105388.0
2019-08-26 15:00:00,81.14,81.18,81.12,81.17,150522.0,69.0174,69.0514,69.0004,69.0429,150522.0
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 10:00:00,81.21,81.24,81.17,81.24,164014.0,69.0769,69.1024,69.0429,69.1024,164014.0
2019-08-27 11:00:00,81.23,81.25,81.22,81.23,73671.0,69.0939,69.1109,69.0854,69.0939,73671.0
2019-08-27 12:00:00,81.24,81.26,81.23,81.25,132293.0,69.1024,69.1194,69.0939,69.1109,132293.0
2019-08-27 13:00:00,81.25,81.25,81.22,81.24,77857.0,69.1109,69.1109,69.0854,69.1024,77857.0
2019-08-27 14:00:00,81.23,81.24,81.22,81.22,143108.0,69.0939,69.1024,69.0854,69.0854,143108.0
2019-08-27 15:00:00,81.23,81.26,81.21,81.26,177469.0,69.0939,69.1194,69.0769,69.1194,177469.0
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 10:00:00,81.27,81.28,81.26,81.27,171216.0,69.1279,69.1365,69.1194,69.1279,171216.0
2019-08-28 11:00:00,81.28,81.29,81.27,81.29,186200.0,69.1365,69.145,69.1279,69.145,186200.0
2019-08-28 12:00:00,81.29,81.29,81.26,81.27,113673.0,69.145,69.145,69.1194,69.1279,113673.0
2019-08-28 13:00:00,81.27,81.31,81.26,81.3,254586.0,69.1279,69.162,69.1194,69.1535,254586.0
2019-08-28 14:00:00,81.3,81.3,81.27,81.28,279132.0,69.1535,69.1535,69.1279,69.1365,279132.0
2019-08-28 15:00:00,81.29,81.29,81.27,81.29,371215.0,69.145,69.145,69.1279,69.145,371215.0
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 10:00:00,81.25,81.28,81.22,81.27,353542.0,69.1109,69.1365,69.0854,69.1279,353542.0
2019-08-29 11:00:00,81.27,81.28,81.25,81.25,129742.0,69.1279,69.1365,69.1109,69.1109,129742.0
2019-08-29 12:00:00,81.26,81.26,81.24,81.25,135689.0,69.1194,69.1194,69.1024,69.1109,135689.0
2019-08-29 13:00:00,81.26,81.26,81.21,81.24,171992.0,69.1194,69.1194,69.0769,69.1024,171992.0
2019-08-29 14:00:00,81.24,81.25,81.22,81.23,166244.0,69.1024,69.1109,69.0854,69.0939,166244.0
2019-08-29 15:00:00,81.23,81.25,81.22,81.23,313402.0,69.0939,69.1109,69.0854,69.0939,313402.0
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 10:00:00,81.22,81.25,81.21,81.25,539739.0,69.0854,69.1109,69.0769,69.1109,539739.0
2019-08-30 11:00:00,81.24,81.25,81.22,81.23,196170.0,69.1024,69.1109,69.0854,69.0939,196170.0
2019-08-30 12:00:00,81.24,81.25,81.23,81.24,397833.0,69.1024,69.1109,69.0939,69.1024,397833.0
2019-08-30 13:00:00,81.23,81.24,81.22,81.22,99844.0,69.0939,69.1024,69.0854,69.0854,99844.0
2019-08-30 14:00:00,81.23,81.28,81.22,81.28,229951.0,69.0939,69.1365,69.0854,69.1365,229951.0
2019-08-30 15:00:00,81.27,81.3,81.26,81.28,141232.0,69.1279,69.1535,69.1194,69.1365,141232.0
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 10:00:00,81.02,81.17,81.02,81.16,382333.0,69.0817,69.2096,69.0817,69.2011,382333.0
2019-09-03 11:00:00,81.16,81.18,81.14,81.17,534594.0,69.2011,69.2182,69.1841,69.2096,534594.0
2019-09-03 12:00:00,81.17,81.17,81.14,81.16,74342.0,69.2096,69.2096,69.1841,69.2011,74342.0
2019-09-03 13:00:00,81.16,81.16,81.13,81.15,97670.0,69.2011,69.2011,69.1755,69.1926,97670.0
2019-09-03 14:00:00,81.15,81.15,81.11,81.13,107090.0,69.1926,69.1926,69.1585,69.1755,107090.0
2019-09-03 15:00:00,81.13,81.13,81.08,81.1,200815.0,69.1755,69.1755,69.1329,69.15,200815.0
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 10:00:00,81.14,81.16,81.14,81.16,272823.0,69.1841,69.2011,69.1841,69.2011,272823.0
2019-09-04 11:00:00,81.16,81.17,81.15,81.17,140752.0,69.2011,69.2096,69.1926,69.2096,140752.0
2019-09-04 12:00:00,81.17,81.21,81.16,81.2,182564.0,69.2096,69.2437,69.2011,69.2352,182564.0
2019-09-04 13:00:00,81.2,81.22,81.2,81.2,144678.0,69.2352,69.2523,69.2352,69.2352,144678.0
2019-09-04 14:00:00,81.21,81.22,81.19,81.22,212409.0,69.2437,69.2523,69.2267,69.2523,212409.0
2019-09-04 15:00:00,81.22,81.23,81.19,81.23,244471.0,69.2523,69.2608,69.2267,69.2608,244471.0
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 10:00:00,81.05,81.05,80.94,80.96,234726.0,69.1073,69.1073,69.0135,69.0306,234726.0
2019-09-05 11:00:00,80.97,80.99,80.96,80.98,85625.0,69.0391,69.0562,69.0306,69.0476,85625.0
2019-09-05 12:00:00,80.98,81.0,80.98,80.99,132314.0,69.0476,69.0647,69.0476,69.0562,132314.0
2019-09-05 13:00:00,81.0,81.02,80.99,81.01,118800.0,69.0647,69.0817,69.0562,69.0732,118800.0
2019-09-05 14:00:00,81.01,81.02,80.99,81.01,103579.0,69.0732,69.0817,69.0562,69.0732,103579.0
2019-09-05 15:00:00,81.01,81.03,81.0,81.0,156363.0,69.0732,69.0903,69.0647,69.0647,156363.0
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 10:00:00,81.03,81.04,81.01,81.04,94708.0,69.0903,69.0988,69.0732,69.0988,94708.0
2019-09-06 11:00:00,81.04,81.07,81.03,81.06,95342.0,69.0988,69.1244,69.0903,69.1159,95342.0
2019-09-06 12:00:00,81.06,81.07,81.03,81.05,272592.0,69.1159,69.1244,69.0903,69.1073,272592.0
2019-09-06 13:00:00,81.05,81.05,81.0,81.04,191158.0,69.1073,69.1073,69.0647,69.0988,191158.0
2019-09-06 14:00:00,81.03,81.05,81.03,81.05,188615.0,69.0903,69.1073,69.0903,69.1073,188615.0
2019-09-06 15:00:00,81.05,81.06,81.03,81.04,301359.0,69.1073,69.1159,69.0903,69.0988,301359.0
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 10:00:00,80.95,80.95,80.92,80.92,300130.0,69.0221,69.0221,68.9965,68.9965,300130.0
2019-09-09 11:00:00,80.93,80.95,80.92,80.95,60685.0,69.005,69.0221,68.9965,69.0221,60685.0
2019-09-09 12:00:00,80.95,80.98,80.94,80.98,61759.0,69.0221,69.0476,69.0135,69.0476,61759.0
2019-09-09 13:00:00,80.97,80.98,80.96,80.97,74764.0,69.0391,69.0476,69.0306,69.0391,74764.0
2019-09-09 14:00:00,80.97,80.98,80.95,80.97,82014.0,69.0391,69.0476,69.0221,69.0391,82014.0
2019-09-09 15:00:00,80.96,80.97,80.93,80.94,272621.0,69.0306,69.0391,69.005,69.0135,272621.0
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 10:00:00,80.9,80.9,80.83,80.85,174946.0,68.9794,68.9794,68.9197,68.9368,174946.0
2019-09-10 11:00:00,80.84,80.85,80.81,80.82,109355.0,68.9283,68.9368,68.9027,68.9112,109355.0
2019-09-10 12:00:00,80.83,80.83,80.8,80.8,166020.0,68.9197,68.9197,68.8942,68.8942,166020.0
2019-09-10 13:00:00,80.81,80.81,80.79,80.8,121719.0,68.9027,68.9027,68.8856,68.8942,121719.0
2019-09-10 14:00:00,80.8,80.8,80.76,80.77,149585.0,68.8942,68.8942,68.8601,68.8686,149585.0
2019-09-10 15:00:00,80.77,80.77,80.73,80.77,308091.0,68.8686,68.8686,68.8345,68.8686,308091.0
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 10:00:00,80.77,80.79,80.76,80.79,187416.0,68.8686,68.8856,68.8601,68.8856,187416.0
2019-09-11 11:00:00,80.79,80.79,80.77,80.79,91083.0,68.8856,68.8856,68.8686,68.8856,91083.0
2019-09-11 12:00:00,80.79,80.79,80.77,80.78,74958.0,68.8856,68.8856,68.8686,68.8771,74958.0
2019-09-11 13:00:00,80.78,80.79,80.76,80.78,154805.0,68.8771,68.8856,68.8601,68.8771,154805.0
2019-09-11 14:00:00,80.78,80.78,80.77,80.78,185481.0,68.8771,68.8771,68.8686,68.8771,185481.0
2019-09-11 15:00:00,80.78,80.78,80.72,80.72,260924.0,68.8771,68.8771,68.8259,68.8259,260924.0
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 10:00:00,80.78,80.8,80.72,80.77,260392.0,68.8771,68.8942,68.8259,68.8686,260392.0
2019-09-12 11:00:00,80.77,80.79,80.68,80.69,76655.0,68.8686,68.8856,68.7918,68.8004,76655.0
2019-09-12 12:00:00,80.69,80.71,80.68,80.69,157152.0,68.8004,68.8174,68.7918,68.8004,157152.0
2019-09-12 13:00:00,80.7,80.73,80.67,80.7,209027.0,68.8089,68.8345,68.7833,68.8089,209027.0
2019-09-12 14:00:00,80.7,80.7,80.68,80.68,95221.0,68.8089,68.8089,68.7918,68.7918,95221.0
2019-09-12 15:00:00,80.67,80.69,80.66,80.67,232660.0,68.7833,68.8004,68.7748,68.7833,232660.0
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 10:00:00,80.63,80.64,80.55,80.56,157364.0,68.7492,68.7577,68.681,68.6895,157364.0
2019-09-13 11:00:00,80.56,80.58,80.54,80.55,118340.0,68.6895,68.7066,68.6725,68.681,118340.0
2019-09-13 12:00:00,80.54,80.56,80.52,80.52,127697.0,68.6725,68.6895,68.6554,68.6554,127697.0
2019-09-13 13:00:00,80.52,80.56,80.52,80.55,208539.0,68.6554,68.6895,68.6554,68.681,208539.0
2019-09-13 14:00:00,80.56,80.56,80.52,80.53,148919.0,68.6895,68.6895,68.6554,68.6639,148919.0
2019-09-13 15:00:00,80.53,80.54,80.51,80.52,168617.0,68.6639,68.6725,68.6469,68.6554,168617.0
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 10:00:00,80.58,80.6,80.56,80.59,138290.0,68.7066,68.7236,68.6895,68.7151,138290.0
2019-09-16 11:00:00,80.59,80.63,80.59,80.62,74070.0,68.7151,68.7492,68.7151,68.7407,74070.0
2019-09-16 12:00:00,80.62,80.63,80.6,80.62,62781.0,68.7407,68.7492,68.7236,68.7407,62781.0
2019-09-16 13:00:00,80.63,80.63,80.61,80.63,146277.0,68.7492,68.7492,68.7322,68.7492,146277.0
2019-09-16 14:00:00,80.62,80.63,80.61,80.62,93874.0,68.7407,68.7492,68.7322,68.7407,93874.0
2019-09-16 15:00:00,80.63,80.64,80.62,80.63,154093.0,68.7492,68.7577,68.7407,68.7492,154093.0
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 10:00:00,80.67,80.69,80.64,80.66,96970.0,68.7833,68.8004,68.7577,68.7748,96970.0
2019-09-17 11:00:00,80.66,80.73,80.65,80.72,160346.0,68.7748,68.8345,68.7663,68.8259,160346.0
2019-09-17 12:00:00,80.72,80.72,80.7,80.72,325285.0,68.8259,68.8259,68.8089,68.8259,325285.0
2019-09-17 13:00:00,80.72,80.73,80.71,80.72,144137.0,68.8259,68.8345,68.8174,68.8259,144137.0
2019-09-17 14:00:00,80.71,80.72,80.69,80.71,126948.0,68.8174,68.8259,68.8004,68.8174,126948.0
2019-09-17 15:00:00,80.7,80.73,80.69,80.7,162394.0,68.8089,68.8345,68.8004,68.8089,162394.0
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 10:00:00,80.78,80.81,80.77,80.81,205467.0,68.8771,68.9027,68.8686,68.9027,205467.0
2019-09-18 11:00:00,80.81,80.84,80.8,80.84,162306.0,68.9027,68.9283,68.8942,68.9283,162306.0
2019-09-18 12:00:00,80.84,80.85,80.81,80.84,106192.0,68.9283,68.9368,68.9027,68.9283,106192.0
2019-09-18 13:00:00,80.85,80.87,80.83,80.87,154792.0,68.9368,68.9538,68.9197,68.9538,154792.0
2019-09-18 14:00:00,80.85,80.86,80.67,80.72,118117.0,68.9368,68.9453,68.7833,68.8259,118117.0
2019-09-18 15:00:00,80.72,80.73,80.67,80.73,173717.0,68.8259,68.8345,68.7833,68.8345,173717.0
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 10:00:00,80.78,80.79,80.76,80.76,158703.0,68.8771,68.8856,68.8601,68.8601,158703.0
2019-09-19 11:00:00,80.77,80.78,80.75,80.78,125001.0,68.8686,68.8771,68.8515,68.8771,125001.0
2019-09-19 12:00:00,80.78,80.79,80.77,80.79,92963.0,68.8771,68.8856,68.8686,68.8856,92963.0
2019-09-19 13:00:00,80.79,80.8,80.78,80.78,109590.0,68.8856,68.8942,68.8771,68.8771,109590.0
2019-09-19 14:00:00,80.79,80.8,80.77,80.79,372903.0,68.8856,68.8942,68.8686,68.8856,372903.0
2019-09-19 15:00:00,80.78,80.79,80.76,80.77,256637.0,68.8771,68.8856,68.8601,68.8686,256637.0
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 10:00:00,80.8,80.81,80.77,80.8,136305.0,68.8942,68.9027,68.8686,68.8942,136305.0
2019-09-20 11:00:00,80.8,80.81,80.79,80.81,114028.0,68.8942,68.9027,68.8856,68.9027,114028.0
2019-09-20 12:00:00,80.81,80.83,80.79,80.83,306474.0,68.9027,68.9197,68.8856,68.9197,306474.0
2019-09-20 13:00:00,80.83,80.87,80.82,80.85,84258.0,68.9197,68.9538,68.9112,68.9368,84258.0
2019-09-20 14:00:00,80.85,80.86,80.83,80.85,132116.0,68.9368,68.9453,68.9197,68.9368,132116.0
2019-09-20 15:00:00,80.85,80.9,80.84,80.89,142952.0,68.9368,68.9794,68.9283,68.9709,142952.0
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 10:00:00,81.0,81.0,80.96,80.98,194120.0,69.0647,69.0647,69.0306,69.0476,194120.0
2019-09-23 11:00:00,80.99,81.0,80.95,80.97,1521183.0,69.0562,69.0647,69.0221,69.0391,1521183.0
2019-09-23 12:00:00,80.97,80.97,80.94,80.95,128871.0,69.0391,69.0391,69.0135,69.0221,128871.0
2019-09-23 13:00:00,80.95,80.96,80.93,80.94,93854.0,69.0221,69.0306,69.005,69.0135,93854.0
2019-09-23 14:00:00,80.94,80.96,80.93,80.93,166526.0,69.0135,69.0306,69.005,69.005,166526.0
2019-09-23 15:00:00,80.93,80.94,80.91,80.93,377333.0,69.005,69.0135,68.988,69.005,377333.0
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 10:00:00,80.98,81.02,80.98,80.98,153601.0,69.0476,69.0817,69.0476,69.0476,153601.0
2019-09-24 11:00:00,80.98,81.02,80.98,81.01,123892.0,69.0476,69.0817,69.0476,69.0732,123892.0
2019-09-24 12:00:00,81.02,81.04,81.0,81.04,85924.0,69.0817,69.0988,69.0647,69.0988,85924.0
2019-09-24 13:00:00,81.03,81.06,81.03,81.04,132907.0,69.0903,69.1159,69.0903,69.0988,132907.0
2019-09-24 14:00:00,81.04,81.07,80.99,81.06,161735.0,69.0988,69.1244,69.0562,69.1159,161735.0
2019-09-24 15:00:00,81.07,81.09,81.04,81.05,273057.0,69.1244,69.1414,69.0988,69.1073,273057.0
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 10:00:00,81.01,81.04,80.88,80.93,246052.0,69.0732,69.0988,68.9624,69.005,246052.0
2019-09-25 11:00:00,80.94,80.98,80.93,80.94,144213.0,69.0135,69.0476,69.005,69.0135,144213.0
2019-09-25 12:00:00,80.95,80.95,80.91,80.92,187403.0,69.0221,69.0221,68.988,68.9965,187403.0
2019-09-25 13:00:00,80.92,80.94,80.9,80.93,96132.0,68.9965,69.0135,68.9794,69.005,96132.0
2019-09-25 14:00:00,80.94,80.96,80.91,80.93,528503.0,69.0135,69.0306,68.988,69.005,528503.0
2019-09-25 15:00:00,80.93,80.96,80.93,80.95,125979.0,69.005,69.0306,69.005,69.0221,125979.0
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 10:00:00,80.98,81.0,80.96,80.99,82002.0,69.0476,69.0647,69.0306,69.0562,82002.0
2019-09-26 11:00:00,81.0,81.02,80.99,81.0,314329.0,69.0647,69.0817,69.0562,69.0647,314329.0
2019-09-26 12:00:00,81.0,81.01,80.98,80.99,50297.0,69.0647,69.0732,69.0476,69.0562,50297.0
2019-09-26 13:00:00,80.98,81.02,80.98,80.98,206260.0,69.0476,69.0817,69.0476,69.0476,206260.0
2019-09-26 14:00:00,80.99,81.01,80.97,81.0,108304.0,69.0562,69.0732,69.0391,69.0647,108304.0
2019-09-26 15:00:00,81.0,81.0,80.97,80.98,215120.0,69.0647,69.0647,69.0391,69.0476,215120.0
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 10:00:00,80.99,80.99,80.97,80.98,86600.0,69.0562,69.0562,69.0391,69.0476,86600.0
2019-09-27 11:00:00,80.98,81.02,80.96,80.97,150503.0,69.0476,69.0817,69.0306,69.0391,150503.0
2019-09-27 12:00:00,80.96,81.02,80.96,81.02,76197.0,69.0306,69.0817,69.0306,69.0817,76197.0
2019-09-27 13:00:00,81.02,81.03,80.99,81.01,75406.0,69.0817,69.0903,69.0562,69.0732,75406.0
2019-09-27 14:00:00,81.0,81.03,81.0,81.03,112385.0,69.0647,69.0903,69.0647,69.0903,112385.0
2019-09-27 15:00:00,81.03,81.04,81.0,81.02,227606.0,69.0903,69.0988,69.0647,69.0817,227606.0
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 10:00:00,81.02,81.04,81.01,81.01,136226.0,69.0817,69.0988,69.0732,69.0732,136226.0
2019-09-30 11:00:00,81.01,81.03,81.0,81.01,107527.0,69.0732,69.0903,69.0647,69.0732,107527.0
2019-09-30 12:00:00,81.02,81.05,81.01,81.03,303500.0,69.0817,69.1073,69.0732,69.0903,303500.0
2019-09-30 13:00:00,81.02,81.04,81.02,81.04,156477.0,69.0817,69.0988,69.0817,69.0988,156477.0
2019-09-30 14:00:00,81.03,81.05,81.03,81.05,127793.0,69.0903,69.1073,69.0903,69.1073,127793.0
2019-09-30 15:00:00,81.04,81.07,81.03,81.07,298706.0,69.0988,69.1244,69.0903,69.1244,298706.0
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 10:00:00,80.83,81.03,80.82,81.03,428479.0,69.0804,69.2513,69.0718,69.2513,428479.0
2019-10-01 11:00:00,81.03,81.04,80.99,81.02,258222.0,69.2513,69.2599,69.2171,69.2428,258222.0
2019-10-01 12:00:00,81.02,81.02,80.97,81.0,221918.0,69.2428,69.2428,69.2,69.2257,221918.0
2019-10-01 13:00:00,80.99,81.01,80.98,81.01,155188.0,69.2171,69.2342,69.2086,69.2342,155188.0
2019-10-01 14:00:00,81.01,81.01,80.96,80.99,240298.0,69.2342,69.2342,69.1915,69.2171,240298.0
2019-10-01 15:00:00,80.98,80.99,80.95,80.97,420608.0,69.2086,69.2171,69.1829,69.2,420608.0
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 10:00:00,81.02,81.08,81.0,81.06,1386397.0,69.2428,69.294,69.2257,69.2769,1386397.0
2019-10-02 11:00:00,81.07,81.09,81.05,81.08,121755.0,69.2855,69.3026,69.2684,69.294,121755.0
2019-10-02 12:00:00,81.08,81.12,81.07,81.12,145024.0,69.294,69.3282,69.2855,69.3282,145024.0
2019-10-02 13:00:00,81.11,81.12,81.09,81.12,153168.0,69.3197,69.3282,69.3026,69.3282,153168.0
2019-10-02 14:00:00,81.12,81.12,81.09,81.11,150367.0,69.3282,69.3282,69.3026,69.3197,150367.0
2019-10-02 15:00:00,81.11,81.12,81.09,81.11,285069.0,69.3197,69.3282,69.3026,69.3197,285069.0
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 10:00:00,81.18,81.31,81.17,81.27,218240.0,69.3795,69.4906,69.371,69.4564,218240.0
2019-10-03 11:00:00,81.27,81.29,81.24,81.29,116385.0,69.4564,69.4735,69.4308,69.4735,116385.0
2019-10-03 12:00:00,81.29,81.31,81.27,81.3,112607.0,69.4735,69.4906,69.4564,69.4821,112607.0
2019-10-03 13:00:00,81.29,81.31,81.27,81.3,118518.0,69.4735,69.4906,69.4564,69.4821,118518.0
2019-10-03 14:00:00,81.3,81.3,81.27,81.28,105595.0,69.4821,69.4821,69.4564,69.465,105595.0
2019-10-03 15:00:00,81.28,81.3,81.26,81.28,192018.0,69.465,69.4821,69.4479,69.465,192018.0
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 10:00:00,81.25,81.32,81.24,81.31,100888.0,69.4393,69.4991,69.4308,69.4906,100888.0
2019-10-04 11:00:00,81.3,81.31,81.27,81.27,88670.0,69.4821,69.4906,69.4564,69.4564,88670.0
2019-10-04 12:00:00,81.28,81.29,81.27,81.28,100450.0,69.465,69.4735,69.4564,69.465,100450.0
2019-10-04 13:00:00,81.28,81.29,81.27,81.28,121875.0,69.465,69.4735,69.4564,69.465,121875.0
2019-10-04 14:00:00,81.27,81.32,81.26,81.31,176379.0,69.4564,69.4991,69.4479,69.4906,176379.0
2019-10-04 15:00:00,81.31,81.33,81.29,81.3,138947.0,69.4906,69.5077,69.4735,69.4821,138947.0
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 10:00:00,81.25,81.25,81.23,81.25,88854.0,69.4393,69.4393,69.4222,69.4393,88854.0
2019-10-07 11:00:00,81.25,81.25,81.23,81.23,118596.0,69.4393,69.4393,69.4222,69.4222,118596.0
2019-10-07 12:00:00,81.23,81.24,81.21,81.22,190697.0,69.4222,69.4308,69.4051,69.4137,190697.0
2019-10-07 13:00:00,81.22,81.23,81.18,81.22,106075.0,69.4137,69.4222,69.3795,69.4137,106075.0
2019-10-07 14:00:00,81.21,81.23,81.19,81.2,174554.0,69.4051,69.4222,69.388,69.3966,174554.0
2019-10-07 15:00:00,81.2,81.22,81.19,81.2,352077.0,69.3966,69.4137,69.388,69.3966,352077.0
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 10:00:00,81.28,81.28,81.24,81.25,180709.0,69.465,69.465,69.4308,69.4393,180709.0
2019-10-08 11:00:00,81.24,81.26,81.24,81.25,159254.0,69.4308,69.4479,69.4308,69.4393,159254.0
2019-10-08 12:00:00,81.25,81.25,81.21,81.22,156916.0,69.4393,69.4393,69.4051,69.4137,156916.0
2019-10-08 13:00:00,81.21,81.23,81.2,81.23,81805.0,69.4051,69.4222,69.3966,69.4222,81805.0
2019-10-08 14:00:00,81.23,81.28,81.21,81.27,206465.0,69.4222,69.465,69.4051,69.4564,206465.0
2019-10-08 15:00:00,81.27,81.28,81.24,81.26,221367.0,69.4564,69.465,69.4308,69.4479,221367.0
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 10:00:00,81.25,81.27,81.25,81.25,90543.0,69.4393,69.4564,69.4393,69.4393,90543.0
2019-10-09 11:00:00,81.25,81.26,81.21,81.21,81015.0,69.4393,69.4479,69.4051,69.4051,81015.0
2019-10-09 12:00:00,81.22,81.22,81.18,81.19,72228.0,69.4137,69.4137,69.3795,69.388,72228.0
2019-10-09 13:00:00,81.18,81.22,81.18,81.22,143127.0,69.3795,69.4137,69.3795,69.4137,143127.0
2019-10-09 14:00:00,81.22,81.22,81.18,81.19,286752.0,69.4137,69.4137,69.3795,69.388,286752.0
2019-10-09 15:00:00,81.19,81.22,81.17,81.21,244980.0,69.388,69.4137,69.371,69.4051,244980.0
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 10:00:00,81.13,81.15,81.09,81.09,149529.0,69.3368,69.3539,69.3026,69.3026,149529.0
2019-10-10 11:00:00,81.1,81.13,81.09,81.12,220506.0,69.3111,69.3368,69.3026,69.3282,220506.0
2019-10-10 12:00:00,81.13,81.13,81.1,81.11,102882.0,69.3368,69.3368,69.3111,69.3197,102882.0
2019-10-10 13:00:00,81.11,81.14,81.1,81.13,124040.0,69.3197,69.3453,69.3111,69.3368,124040.0
2019-10-10 14:00:00,81.12,81.14,81.1,81.1,373196.0,69.3282,69.3453,69.3111,69.3111,373196.0
2019-10-10 15:00:00,81.1,81.11,81.08,81.08,143985.0,69.3111,69.3197,69.294,69.294,143985.0
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 10:00:00,80.98,80.99,80.91,80.93,189150.0,69.2086,69.2171,69.1487,69.1658,189150.0
2019-10-11 11:00:00,80.93,80.98,80.92,80.97,161944.0,69.1658,69.2086,69.1573,69.2,161944.0
2019-10-11 12:00:00,80.96,80.98,80.94,80.96,178469.0,69.1915,69.2086,69.1744,69.1915,178469.0
2019-10-11 13:00:00,80.97,80.99,80.94,80.98,363929.0,69.2,69.2171,69.1744,69.2086,363929.0
2019-10-11 14:00:00,80.98,80.99,80.95,80.95,214151.0,69.2086,69.2171,69.1829,69.1829,214151.0
2019-10-11 15:00:00,80.96,80.96,80.92,80.95,291600.0,69.1915,69.1915,69.1573,69.1829,291600.0
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 10:00:00,81.0,81.03,80.99,81.03,59293.0,69.2257,69.2513,69.2171,69.2513,59293.0
2019-10-14 11:00:00,81.02,81.03,81.0,81.01,121660.0,69.2428,69.2513,69.2257,69.2342,121660.0
2019-10-14 12:00:00,81.01,81.01,81.0,81.01,74168.0,69.2342,69.2342,69.2257,69.2342,74168.0
2019-10-14 13:00:00,81.01,81.01,81.0,81.0,64297.0,69.2342,69.2342,69.2257,69.2257,64297.0
2019-10-14 14:00:00,81.01,81.01,80.99,81.0,200091.0,69.2342,69.2342,69.2171,69.2257,200091.0
2019-10-14 15:00:00,81.0,81.0,80.98,80.99,125509.0,69.2257,69.2257,69.2086,69.2171,125509.0
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 10:00:00,81.04,81.04,80.95,80.97,219776.0,69.2599,69.2599,69.1829,69.2,219776.0
2019-10-15 11:00:00,80.97,81.01,80.96,80.99,157592.0,69.2,69.2342,69.1915,69.2171,157592.0
2019-10-15 12:00:00,80.99,81.0,80.95,80.96,140419.0,69.2171,69.2257,69.1829,69.1915,140419.0
2019-10-15 13:00:00,80.95,80.96,80.95,80.95,96713.0,69.1829,69.1915,69.1829,69.1829,96713.0
2019-10-15 14:00:00,80.95,80.96,80.93,80.95,195915.0,69.1829,69.1915,69.1658,69.1829,195915.0
2019-10-15 15:00:00,80.95,80.96,80.92,80.93,390597.0,69.1829,69.1915,69.1573,69.1658,390597.0
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 10:00:00,81.01,81.02,80.99,81.01,133267.0,69.2342,69.2428,69.2171,69.2342,133267.0
2019-10-16 11:00:00,81.01,81.04,81.0,81.04,262694.0,69.2342,69.2599,69.2257,69.2599,262694.0
2019-10-16 12:00:00,81.03,81.05,81.03,81.04,80689.0,69.2513,69.2684,69.2513,69.2599,80689.0
2019-10-16 13:00:00,81.04,81.05,81.01,81.02,194554.0,69.2599,69.2684,69.2342,69.2428,194554.0
2019-10-16 14:00:00,81.02,81.04,81.02,81.03,129500.0,69.2428,69.2599,69.2428,69.2513,129500.0
2019-10-16 15:00:00,81.03,81.04,81.01,81.01,211367.0,69.2513,69.2599,69.2342,69.2342,211367.0
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 10:00:00,81.02,81.03,80.99,81.02,688908.0,69.2428,69.2513,69.2171,69.2428,688908.0
2019-10-17 11:00:00,81.02,81.07,81.01,81.06,322225.0,69.2428,69.2855,69.2342,69.2769,322225.0
2019-10-17 12:00:00,81.06,81.07,81.05,81.06,85074.0,69.2769,69.2855,69.2684,69.2769,85074.0
2019-10-17 13:00:00,81.05,81.07,81.04,81.05,134338.0,69.2684,69.2855,69.2599,69.2684,134338.0
2019-10-17 14:00:00,81.05,81.05,81.02,81.02,152724.0,69.2684,69.2684,69.2428,69.2428,152724.0
2019-10-17 15:00:00,81.03,81.04,81.02,81.03,98298.0,69.2513,69.2599,69.2428,69.2513,98298.0
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 10:00:00,81.09,81.1,81.08,81.09,129273.0,69.3026,69.3111,69.294,69.3026,129273.0
2019-10-18 11:00:00,81.09,81.13,81.09,81.11,1049518.0,69.3026,69.3368,69.3026,69.3197,1049518.0
2019-10-18 12:00:00,81.11,81.12,81.1,81.11,101452.0,69.3197,69.3282,69.3111,69.3197,101452.0
2019-10-18 13:00:00,81.12,81.12,81.1,81.11,182352.0,69.3282,69.3282,69.3111,69.3197,182352.0
2019-10-18 14:00:00,81.1,81.12,81.1,81.11,141689.0,69.3111,69.3282,69.3111,69.3197,141689.0
2019-10-18 15:00:00,81.11,81.11,81.1,81.11,112151.0,69.3197,69.3197,69.3111,69.3197,112151.0
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 10:00:00,81.08,81.09,81.07,81.08,122034.0,69.294,69.3026,69.2855,69.294,122034.0
2019-10-21 11:00:00,81.08,81.08,81.04,81.05,114619.0,69.294,69.294,69.2599,69.2684,114619.0
2019-10-21 12:00:00,81.05,81.05,81.03,81.03,128866.0,69.2684,69.2684,69.2513,69.2513,128866.0
2019-10-21 13:00:00,81.04,81.05,81.03,81.05,71537.0,69.2599,69.2684,69.2513,69.2684,71537.0
2019-10-21 14:00:00,81.05,81.06,81.04,81.05,114611.0,69.2684,69.2769,69.2599,69.2684,114611.0
2019-10-21 15:00:00,81.05,81.06,81.03,81.03,116965.0,69.2684,69.2769,69.2513,69.2513,116965.0
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 10:00:00,81.12,81.12,81.08,81.1,218857.0,69.3282,69.3282,69.294,69.3111,218857.0
2019-10-22 11:00:00,81.09,81.1,81.06,81.07,91624.0,69.3026,69.3111,69.2769,69.2855,91624.0
2019-10-22 12:00:00,81.07,81.07,81.05,81.06,83901.0,69.2855,69.2855,69.2684,69.2769,83901.0
2019-10-22 13:00:00,81.06,81.09,81.06,81.08,162115.0,69.2769,69.3026,69.2769,69.294,162115.0
2019-10-22 14:00:00,81.07,81.11,81.05,81.09,169639.0,69.2855,69.3197,69.2684,69.3026,169639.0
2019-10-22 15:00:00,81.1,81.11,81.08,81.1,159594.0,69.3111,69.3197,69.294,69.3111,159594.0
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 10:00:00,81.14,81.15,81.11,81.13,90644.0,69.3453,69.3539,69.3197,69.3368,90644.0
2019-10-23 11:00:00,81.12,81.13,81.09,81.09,216200.0,69.3282,69.3368,69.3026,69.3026,216200.0
2019-10-23 12:00:00,81.09,81.12,81.09,81.1,140323.0,69.3026,69.3282,69.3026,69.3111,140323.0
2019-10-23 13:00:00,81.1,81.12,81.09,81.12,123182.0,69.3111,69.3282,69.3026,69.3282,123182.0
2019-10-23 14:00:00,81.12,81.12,81.08,81.11,276299.0,69.3282,69.3282,69.294,69.3197,276299.0
2019-10-23 15:00:00,81.11,81.12,81.09,81.09,184543.0,69.3197,69.3282,69.3026,69.3026,184543.0
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 10:00:00,81.16,81.17,81.15,81.16,147003.0,69.3624,69.371,69.3539,69.3624,147003.0
2019-10-24 11:00:00,81.17,81.17,81.14,81.14,160945.0,69.371,69.371,69.3453,69.3453,160945.0
2019-10-24 12:00:00,81.15,81.16,81.14,81.14,128026.0,69.3539,69.3624,69.3453,69.3453,128026.0
2019-10-24 13:00:00,81.14,81.15,81.13,81.14,101643.0,69.3453,69.3539,69.3368,69.3453,101643.0
2019-10-24 14:00:00,81.14,81.14,81.12,81.12,150759.0,69.3453,69.3453,69.3282,69.3282,150759.0
2019-10-24 15:00:00,81.12,81.13,81.11,81.13,443350.0,69.3282,69.3368,69.3197,69.3368,443350.0
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 10:00:00,81.11,81.13,81.1,81.1,156009.0,69.3197,69.3368,69.3111,69.3111,156009.0
2019-10-25 11:00:00,81.1,81.11,81.04,81.04,105610.0,69.3111,69.3197,69.2599,69.2599,105610.0
2019-10-25 12:00:00,81.03,81.04,81.01,81.03,67992.0,69.2513,69.2599,69.2342,69.2513,67992.0
2019-10-25 13:00:00,81.03,81.06,81.03,81.06,166002.0,69.2513,69.2769,69.2513,69.2769,166002.0
2019-10-25 14:00:00,81.05,81.06,81.05,81.06,162197.0,69.2684,69.2769,69.2684,69.2769,162197.0
2019-10-25 15:00:00,81.06,81.07,81.05,81.06,160727.0,69.2769,69.2855,69.2684,69.2769,160727.0
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 10:00:00,80.98,81.0,80.98,81.0,158279.0,69.2086,69.2257,69.2086,69.2257,158279.0
2019-10-28 11:00:00,81.0,81.01,80.98,80.98,108491.0,69.2257,69.2342,69.2086,69.2086,108491.0
2019-10-28 12:00:00,80.98,81.01,80.98,81.01,76005.0,69.2086,69.2342,69.2086,69.2342,76005.0
2019-10-28 13:00:00,81.0,81.02,81.0,81.02,152169.0,69.2257,69.2428,69.2257,69.2428,152169.0
2019-10-28 14:00:00,81.01,81.02,81.0,81.01,201519.0,69.2342,69.2428,69.2257,69.2342,201519.0
2019-10-28 15:00:00,81.01,81.03,81.0,81.02,313878.0,69.2342,69.2513,69.2257,69.2428,313878.0
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 10:00:00,81.03,81.04,81.0,81.03,121276.0,69.2513,69.2599,69.2257,69.2513,121276.0
2019-10-29 11:00:00,81.03,81.03,81.02,81.03,165222.0,69.2513,69.2513,69.2428,69.2513,165222.0
2019-10-29 12:00:00,81.02,81.03,81.02,81.02,70131.0,69.2428,69.2513,69.2428,69.2428,70131.0
2019-10-29 13:00:00,81.02,81.03,81.02,81.03,62349.0,69.2428,69.2513,69.2428,69.2513,62349.0
2019-10-29 14:00:00,81.03,81.03,81.02,81.03,109126.0,69.2513,69.2513,69.2428,69.2513,109126.0
2019-10-29 15:00:00,81.03,81.03,81.01,81.01,128530.0,69.2513,69.2513,69.2342,69.2342,128530.0
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 10:00:00,81.02,81.06,81.02,81.04,104439.0,69.2428,69.2769,69.2428,69.2599,104439.0
2019-10-30 11:00:00,81.05,81.07,81.04,81.06,66896.0,69.2684,69.2855,69.2599,69.2769,66896.0
2019-10-30 12:00:00,81.06,81.07,81.05,81.05,69755.0,69.2769,69.2855,69.2684,69.2684,69755.0
2019-10-30 13:00:00,81.06,81.07,81.05,81.06,106167.0,69.2769,69.2855,69.2684,69.2769,106167.0
2019-10-30 14:00:00,81.06,81.06,80.94,81.03,463603.0,69.2769,69.2769,69.1744,69.2513,463603.0
2019-10-30 15:00:00,81.03,81.09,81.03,81.09,416982.0,69.2513,69.3026,69.2513,69.3026,416982.0
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 10:00:00,81.2,81.24,81.19,81.22,126479.0,69.3966,69.4308,69.388,69.4137,126479.0
2019-10-31 11:00:00,81.21,81.23,81.2,81.2,93772.0,69.4051,69.4222,69.3966,69.3966,93772.0
2019-10-31 12:00:00,81.2,81.22,81.2,81.22,152104.0,69.3966,69.4137,69.3966,69.4137,152104.0
2019-10-31 13:00:00,81.22,81.26,81.21,81.25,110695.0,69.4137,69.4479,69.4051,69.4393,110695.0
2019-10-31 14:00:00,81.24,81.3,81.24,81.28,322482.0,69.4308,69.4821,69.4308,69.465,322482.0
2019-10-31 15:00:00,81.28,81.29,81.26,81.27,327469.0,69.465,69.4735,69.4479,69.4564,327469.0
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 10:00:00,81.06,81.11,81.04,81.05,240929.0,69.4478,69.4907,69.4307,69.4393,240929.0
2019-11-01 11:00:00,81.05,81.06,81.03,81.04,139986.0,69.4393,69.4478,69.4221,69.4307,139986.0
2019-11-01 12:00:00,81.04,81.05,81.02,81.03,276087.0,69.4307,69.4393,69.4136,69.4221,276087.0
2019-11-01 13:00:00,81.03,81.04,81.01,81.04,223347.0,69.4221,69.4307,69.405,69.4307,223347.0
2019-11-01 14:00:00,81.04,81.05,81.03,81.04,292574.0,69.4307,69.4393,69.4221,69.4307,292574.0
2019-11-01 15:00:00,81.04,81.08,81.03,81.07,555427.0,69.4307,69.465,69.4221,69.4564,555427.0
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 10:00:00,80.97,80.99,80.96,80.98,150289.0,69.3707,69.3879,69.3622,69.3793,150289.0
2019-11-04 11:00:00,80.97,80.98,80.97,80.98,110781.0,69.3707,69.3793,69.3707,69.3793,110781.0
2019-11-04 12:00:00,80.98,80.98,80.97,80.98,120955.0,69.3793,69.3793,69.3707,69.3793,120955.0
2019-11-04 13:00:00,80.98,80.99,80.97,80.98,217612.0,69.3793,69.3879,69.3707,69.3793,217612.0
2019-11-04 14:00:00,80.98,81.0,80.98,81.0,265530.0,69.3793,69.3964,69.3793,69.3964,265530.0
2019-11-04 15:00:00,81.0,81.01,80.98,81.0,406160.0,69.3964,69.405,69.3793,69.3964,406160.0
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 10:00:00,80.9,80.91,80.83,80.86,270772.0,69.3108,69.3193,69.2508,69.2765,270772.0
2019-11-05 11:00:00,80.86,80.86,80.84,80.86,247768.0,69.2765,69.2765,69.2593,69.2765,247768.0
2019-11-05 12:00:00,80.85,80.87,80.85,80.87,279508.0,69.2679,69.285,69.2679,69.285,279508.0
2019-11-05 13:00:00,80.87,80.87,80.85,80.87,577212.0,69.285,69.285,69.2679,69.285,577212.0
2019-11-05 14:00:00,80.87,80.88,80.85,80.87,481478.0,69.285,69.2936,69.2679,69.285,481478.0
2019-11-05 15:00:00,80.87,80.91,80.86,80.88,480224.0,69.285,69.3193,69.2765,69.2936,480224.0
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 10:00:00,80.94,80.95,80.93,80.95,170389.0,69.345,69.3536,69.3365,69.3536,170389.0
2019-11-06 11:00:00,80.95,80.97,80.92,80.97,238708.0,69.3536,69.3707,69.3279,69.3707,238708.0
2019-11-06 12:00:00,80.96,80.97,80.95,80.97,116518.0,69.3622,69.3707,69.3536,69.3707,116518.0
2019-11-06 13:00:00,80.97,80.99,80.96,80.98,341011.0,69.3707,69.3879,69.3622,69.3793,341011.0
2019-11-06 14:00:00,80.98,80.99,80.97,80.98,214926.0,69.3793,69.3879,69.3707,69.3793,214926.0
2019-11-06 15:00:00,80.99,80.99,80.97,80.98,367827.0,69.3879,69.3879,69.3707,69.3793,367827.0
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 10:00:00,80.87,80.87,80.82,80.84,238657.0,69.285,69.285,69.2422,69.2593,238657.0
2019-11-07 11:00:00,80.84,80.86,80.82,80.83,180766.0,69.2593,69.2765,69.2422,69.2508,180766.0
2019-11-07 12:00:00,80.82,80.83,80.78,80.81,172055.0,69.2422,69.2508,69.2079,69.2336,172055.0
2019-11-07 13:00:00,80.81,80.84,80.8,80.82,413154.0,69.2336,69.2593,69.2251,69.2422,413154.0
2019-11-07 14:00:00,80.82,80.83,80.8,80.81,331809.0,69.2422,69.2508,69.2251,69.2336,331809.0
2019-11-07 15:00:00,80.81,80.85,80.8,80.81,383248.0,69.2336,69.2679,69.2251,69.2336,383248.0
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 10:00:00,80.84,80.87,80.81,80.84,130985.0,69.2593,69.285,69.2336,69.2593,130985.0
2019-11-08 11:00:00,80.85,80.86,80.83,80.83,223108.0,69.2679,69.2765,69.2508,69.2508,223108.0
2019-11-08 12:00:00,80.84,80.84,80.82,80.83,245050.0,69.2593,69.2593,69.2422,69.2508,245050.0
2019-11-08 13:00:00,80.83,80.83,80.82,80.83,103722.0,69.2508,69.2508,69.2422,69.2508,103722.0
2019-11-08 14:00:00,80.83,80.84,80.82,80.83,161190.0,69.2508,69.2593,69.2422,69.2508,161190.0
2019-11-08 15:00:00,80.83,80.83,80.78,80.78,235326.0,69.2508,69.2508,69.2079,69.2079,235326.0
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 10:00:00,80.81,80.82,80.79,80.79,72284.0,69.2336,69.2422,69.2165,69.2165,72284.0
2019-11-11 11:00:00,80.79,80.8,80.78,80.79,85511.0,69.2165,69.2251,69.2079,69.2165,85511.0
2019-11-11 12:00:00,80.78,80.79,80.78,80.79,53228.0,69.2079,69.2165,69.2079,69.2165,53228.0
2019-11-11 13:00:00,80.78,80.79,80.78,80.79,92093.0,69.2079,69.2165,69.2079,69.2165,92093.0
2019-11-11 14:00:00,80.79,80.79,80.78,80.79,65378.0,69.2165,69.2165,69.2079,69.2165,65378.0
2019-11-11 15:00:00,80.79,80.79,80.76,80.77,329635.0,69.2165,69.2165,69.1908,69.1994,329635.0
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 10:00:00,80.8,80.83,80.78,80.82,68560.0,69.2251,69.2508,69.2079,69.2422,68560.0
2019-11-12 11:00:00,80.82,80.83,80.8,80.83,112245.0,69.2422,69.2508,69.2251,69.2508,112245.0
2019-11-12 12:00:00,80.83,80.85,80.81,80.84,129653.0,69.2508,69.2679,69.2336,69.2593,129653.0
2019-11-12 13:00:00,80.84,80.85,80.82,80.82,96475.0,69.2593,69.2679,69.2422,69.2422,96475.0
2019-11-12 14:00:00,80.82,80.85,80.82,80.84,187455.0,69.2422,69.2679,69.2422,69.2593,187455.0
2019-11-12 15:00:00,80.84,80.85,80.83,80.83,211968.0,69.2593,69.2679,69.2508,69.2508,211968.0
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 10:00:00,80.91,80.91,80.88,80.91,113013.0,69.3193,69.3193,69.2936,69.3193,113013.0
2019-11-13 11:00:00,80.91,80.91,80.89,80.9,259025.0,69.3193,69.3193,69.3022,69.3108,259025.0
2019-11-13 12:00:00,80.9,80.9,80.89,80.89,60681.0,69.3108,69.3108,69.3022,69.3022,60681.0
2019-11-13 13:00:00,80.9,80.93,80.89,80.93,126969.0,69.3108,69.3365,69.3022,69.3365,126969.0
2019-11-13 14:00:00,80.92,80.93,80.92,80.92,169238.0,69.3279,69.3365,69.3279,69.3279,169238.0
2019-11-13 15:00:00,80.92,80.93,80.92,80.92,362210.0,69.3279,69.3365,69.3279,69.3279,362210.0
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 10:00:00,80.98,81.01,80.97,81.01,212720.0,69.3793,69.405,69.3707,69.405,212720.0
2019-11-14 11:00:00,81.01,81.03,81.0,81.02,212082.0,69.405,69.4221,69.3964,69.4136,212082.0
2019-11-14 12:00:00,81.01,81.03,81.01,81.03,81302.0,69.405,69.4221,69.405,69.4221,81302.0
2019-11-14 13:00:00,81.03,81.04,81.02,81.04,85863.0,69.4221,69.4307,69.4136,69.4307,85863.0
2019-11-14 14:00:00,81.03,81.04,81.02,81.03,116987.0,69.4221,69.4307,69.4136,69.4221,116987.0
2019-11-14 15:00:00,81.03,81.03,81.01,81.01,172375.0,69.4221,69.4221,69.405,69.405,172375.0
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 10:00:00,80.98,81.01,80.97,80.99,230109.0,69.3793,69.405,69.3707,69.3879,230109.0
2019-11-15 11:00:00,80.99,81.0,80.98,80.98,151987.0,69.3879,69.3964,69.3793,69.3793,151987.0
2019-11-15 12:00:00,80.98,81.0,80.98,80.99,181145.0,69.3793,69.3964,69.3793,69.3879,181145.0
2019-11-15 13:00:00,81.0,81.0,80.98,81.0,185927.0,69.3964,69.3964,69.3793,69.3964,185927.0
2019-11-15 14:00:00,80.99,81.0,80.97,81.0,537005.0,69.3879,69.3964,69.3707,69.3964,537005.0
2019-11-15 15:00:00,80.99,81.0,80.98,80.98,184242.0,69.3879,69.3964,69.3793,69.3793,184242.0
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 10:00:00,81.01,81.05,81.01,81.05,384785.0,69.405,69.4393,69.405,69.4393,384785.0
2019-11-18 11:00:00,81.04,81.05,81.02,81.03,232249.0,69.4307,69.4393,69.4136,69.4221,232249.0
2019-11-18 12:00:00,81.03,81.05,81.02,81.02,175331.0,69.4221,69.4393,69.4136,69.4136,175331.0
2019-11-18 13:00:00,81.02,81.03,81.01,81.02,233076.0,69.4136,69.4221,69.405,69.4136,233076.0
2019-11-18 14:00:00,81.02,81.03,81.0,81.01,232765.0,69.4136,69.4221,69.3964,69.405,232765.0
2019-11-18 15:00:00,81.01,81.02,81.0,81.01,341369.0,69.405,69.4136,69.3964,69.405,341369.0
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 10:00:00,81.03,81.03,81.01,81.03,255413.0,69.4221,69.4221,69.405,69.4221,255413.0
2019-11-19 11:00:00,81.02,81.03,81.01,81.01,108290.0,69.4136,69.4221,69.405,69.405,108290.0
2019-11-19 12:00:00,81.01,81.03,81.01,81.03,93890.0,69.405,69.4221,69.405,69.4221,93890.0
2019-11-19 13:00:00,81.02,81.04,81.02,81.03,222452.0,69.4136,69.4307,69.4136,69.4221,222452.0
2019-11-19 14:00:00,81.04,81.04,81.02,81.03,182551.0,69.4307,69.4307,69.4136,69.4221,182551.0
2019-11-19 15:00:00,81.04,81.04,81.02,81.03,236308.0,69.4307,69.4307,69.4136,69.4221,236308.0
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 10:00:00,81.08,81.08,81.05,81.07,148651.0,69.465,69.465,69.4393,69.4564,148651.0
2019-11-20 11:00:00,81.08,81.08,81.05,81.05,231815.0,69.465,69.465,69.4393,69.4393,231815.0
2019-11-20 12:00:00,81.05,81.08,81.05,81.08,206876.0,69.4393,69.465,69.4393,69.465,206876.0
2019-11-20 13:00:00,81.07,81.1,81.06,81.07,103891.0,69.4564,69.4821,69.4478,69.4564,103891.0
2019-11-20 14:00:00,81.08,81.09,81.07,81.08,147525.0,69.465,69.4735,69.4564,69.465,147525.0
2019-11-20 15:00:00,81.08,81.09,81.07,81.07,158261.0,69.465,69.4735,69.4564,69.4564,158261.0
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 10:00:00,81.04,81.07,81.02,81.06,119164.0,69.4307,69.4564,69.4136,69.4478,119164.0
2019-11-21 11:00:00,81.06,81.07,81.04,81.05,83830.0,69.4478,69.4564,69.4307,69.4393,83830.0
2019-11-21 12:00:00,81.05,81.05,81.03,81.04,72855.0,69.4393,69.4393,69.4221,69.4307,72855.0
2019-11-21 13:00:00,81.04,81.04,81.02,81.03,88972.0,69.4307,69.4307,69.4136,69.4221,88972.0
2019-11-21 14:00:00,81.03,81.04,81.02,81.03,86922.0,69.4221,69.4307,69.4136,69.4221,86922.0
2019-11-21 15:00:00,81.03,81.03,81.01,81.01,192092.0,69.4221,69.4221,69.405,69.405,192092.0
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 10:00:00,81.0,81.04,81.0,81.03,166075.0,69.3964,69.4307,69.3964,69.4221,166075.0
2019-11-22 11:00:00,81.02,81.04,81.0,81.01,199486.0,69.4136,69.4307,69.3964,69.405,199486.0
2019-11-22 12:00:00,81.02,81.02,81.0,81.01,174284.0,69.4136,69.4136,69.3964,69.405,174284.0
2019-11-22 13:00:00,81.0,81.01,81.0,81.01,143721.0,69.3964,69.405,69.3964,69.405,143721.0
2019-11-22 14:00:00,81.0,81.01,81.0,81.01,201193.0,69.3964,69.405,69.3964,69.405,201193.0
2019-11-22 15:00:00,81.0,81.01,80.99,81.0,394872.0,69.3964,69.405,69.3879,69.3964,394872.0
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 10:00:00,81.04,81.05,81.03,81.05,109024.0,69.4307,69.4393,69.4221,69.4393,109024.0
2019-11-25 11:00:00,81.05,81.05,81.04,81.04,140172.0,69.4393,69.4393,69.4307,69.4307,140172.0
2019-11-25 12:00:00,81.05,81.05,81.04,81.05,118355.0,69.4393,69.4393,69.4307,69.4393,118355.0
2019-11-25 13:00:00,81.04,81.05,81.04,81.04,93290.0,69.4307,69.4393,69.4307,69.4307,93290.0
2019-11-25 14:00:00,81.05,81.06,81.04,81.06,131846.0,69.4393,69.4478,69.4307,69.4478,131846.0
2019-11-25 15:00:00,81.06,81.06,81.05,81.06,138255.0,69.4478,69.4478,69.4393,69.4478,138255.0
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 10:00:00,81.09,81.1,81.08,81.09,317068.0,69.4735,69.4821,69.465,69.4735,317068.0
2019-11-26 11:00:00,81.09,81.11,81.09,81.1,379582.0,69.4735,69.4907,69.4735,69.4821,379582.0
2019-11-26 12:00:00,81.09,81.1,81.08,81.09,306762.0,69.4735,69.4821,69.465,69.4735,306762.0
2019-11-26 13:00:00,81.09,81.1,81.08,81.09,159341.0,69.4735,69.4821,69.465,69.4735,159341.0
2019-11-26 14:00:00,81.09,81.1,81.08,81.09,175890.0,69.4735,69.4821,69.465,69.4735,175890.0
2019-11-26 15:00:00,81.09,81.11,81.09,81.11,229099.0,69.4735,69.4907,69.4735,69.4907,229099.0
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 10:00:00,81.07,81.09,81.06,81.06,106600.0,69.4564,69.4735,69.4478,69.4478,106600.0
2019-11-27 11:00:00,81.06,81.06,81.05,81.06,145536.0,69.4478,69.4478,69.4393,69.4478,145536.0
2019-11-27 12:00:00,81.06,81.07,81.05,81.06,100367.0,69.4478,69.4564,69.4393,69.4478,100367.0
2019-11-27 13:00:00,81.06,81.07,81.06,81.07,183742.0,69.4478,69.4564,69.4478,69.4564,183742.0
2019-11-27 14:00:00,81.06,81.07,81.06,81.07,232825.0,69.4478,69.4564,69.4478,69.4564,232825.0
2019-11-27 15:00:00,81.06,81.07,81.06,81.06,201117.0,69.4478,69.4564,69.4478,69.4478,201117.0
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 10:00:00,81.06,81.07,81.04,81.04,342631.0,69.4478,69.4564,69.4307,69.4307,342631.0
2019-11-29 11:00:00,81.04,81.07,81.04,81.06,99574.0,69.4307,69.4564,69.4307,69.4478,99574.0
2019-11-29 12:00:00,81.06,81.1,81.06,81.09,205780.0,69.4478,69.4821,69.4478,69.4735,205780.0
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 10:00:00,80.84,80.89,80.84,80.88,785320.0,69.4162,69.4592,69.4162,69.4506,785320.0
2019-12-02 11:00:00,80.87,80.88,80.86,80.86,228783.0,69.442,69.4506,69.4334,69.4334,228783.0
2019-12-02 12:00:00,80.86,80.88,80.86,80.88,135200.0,69.4334,69.4506,69.4334,69.4506,135200.0
2019-12-02 13:00:00,80.88,80.88,80.87,80.87,120163.0,69.4506,69.4506,69.442,69.442,120163.0
2019-12-02 14:00:00,80.87,80.88,80.86,80.86,206841.0,69.442,69.4506,69.4334,69.4334,206841.0
2019-12-02 15:00:00,80.87,80.89,80.86,80.88,400409.0,69.442,69.4592,69.4334,69.4506,400409.0
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 10:00:00,81.02,81.09,81.01,81.08,828909.0,69.5708,69.6309,69.5622,69.6223,828909.0
2019-12-03 11:00:00,81.08,81.1,81.05,81.06,116286.0,69.6223,69.6395,69.5966,69.6052,116286.0
2019-12-03 12:00:00,81.06,81.07,81.05,81.05,126186.0,69.6052,69.6137,69.5966,69.5966,126186.0
2019-12-03 13:00:00,81.05,81.06,81.05,81.06,103517.0,69.5966,69.6052,69.5966,69.6052,103517.0
2019-12-03 14:00:00,81.06,81.06,81.03,81.05,180943.0,69.6052,69.6052,69.5794,69.5966,180943.0
2019-12-03 15:00:00,81.05,81.06,81.03,81.04,432871.0,69.5966,69.6052,69.5794,69.588,432871.0
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 10:00:00,81.02,81.03,80.97,80.97,203945.0,69.5708,69.5794,69.5279,69.5279,203945.0
2019-12-04 11:00:00,80.97,80.98,80.93,80.93,307643.0,69.5279,69.5365,69.4935,69.4935,307643.0
2019-12-04 12:00:00,80.93,80.95,80.93,80.95,188849.0,69.4935,69.5107,69.4935,69.5107,188849.0
2019-12-04 13:00:00,80.95,80.96,80.94,80.95,177528.0,69.5107,69.5193,69.5021,69.5107,177528.0
2019-12-04 14:00:00,80.95,80.96,80.95,80.95,221120.0,69.5107,69.5193,69.5107,69.5107,221120.0
2019-12-04 15:00:00,80.95,80.98,80.95,80.98,678961.0,69.5107,69.5365,69.5107,69.5365,678961.0
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 10:00:00,80.94,80.95,80.93,80.93,208143.0,69.5021,69.5107,69.4935,69.4935,208143.0
2019-12-05 11:00:00,80.93,80.96,80.92,80.94,233799.0,69.4935,69.5193,69.4849,69.5021,233799.0
2019-12-05 12:00:00,80.95,80.96,80.94,80.95,247134.0,69.5107,69.5193,69.5021,69.5107,247134.0
2019-12-05 13:00:00,80.95,80.97,80.95,80.95,240020.0,69.5107,69.5279,69.5107,69.5107,240020.0
2019-12-05 14:00:00,80.95,80.98,80.95,80.97,317099.0,69.5107,69.5365,69.5107,69.5279,317099.0
2019-12-05 15:00:00,80.97,80.98,80.94,80.95,469157.0,69.5279,69.5365,69.5021,69.5107,469157.0
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 10:00:00,80.89,80.95,80.89,80.92,342625.0,69.4592,69.5107,69.4592,69.4849,342625.0
2019-12-06 11:00:00,80.92,80.93,80.9,80.9,325337.0,69.4849,69.4935,69.4678,69.4678,325337.0
2019-12-06 12:00:00,80.9,80.91,80.9,80.9,380032.0,69.4678,69.4764,69.4678,69.4678,380032.0
2019-12-06 13:00:00,80.91,80.91,80.9,80.91,328351.0,69.4764,69.4764,69.4678,69.4764,328351.0
2019-12-06 14:00:00,80.91,80.91,80.89,80.91,606214.0,69.4764,69.4764,69.4592,69.4764,606214.0
2019-12-06 15:00:00,80.91,80.92,80.9,80.91,811502.0,69.4764,69.4849,69.4678,69.4764,811502.0
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 10:00:00,80.95,80.95,80.93,80.94,141125.0,69.5107,69.5107,69.4935,69.5021,141125.0
2019-12-09 11:00:00,80.94,80.94,80.92,80.92,406006.0,69.5021,69.5021,69.4849,69.4849,406006.0
2019-12-09 12:00:00,80.93,80.93,80.92,80.92,89725.0,69.4935,69.4935,69.4849,69.4849,89725.0
2019-12-09 13:00:00,80.92,80.93,80.92,80.92,103708.0,69.4849,69.4935,69.4849,69.4849,103708.0
2019-12-09 14:00:00,80.92,80.93,80.92,80.92,265777.0,69.4849,69.4935,69.4849,69.4849,265777.0
2019-12-09 15:00:00,80.92,80.93,80.92,80.93,196131.0,69.4849,69.4935,69.4849,69.4935,196131.0
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 10:00:00,80.9,80.92,80.89,80.91,166106.0,69.4678,69.4849,69.4592,69.4764,166106.0
2019-12-10 11:00:00,80.9,80.91,80.9,80.91,139366.0,69.4678,69.4764,69.4678,69.4764,139366.0
2019-12-10 12:00:00,80.9,80.91,80.9,80.91,64049.0,69.4678,69.4764,69.4678,69.4764,64049.0
2019-12-10 13:00:00,80.9,80.91,80.89,80.89,94014.0,69.4678,69.4764,69.4592,69.4592,94014.0
2019-12-10 14:00:00,80.89,80.9,80.89,80.89,121423.0,69.4592,69.4678,69.4592,69.4592,121423.0
2019-12-10 15:00:00,80.89,80.9,80.87,80.88,265445.0,69.4592,69.4678,69.442,69.4506,265445.0
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 10:00:00,80.91,80.91,80.89,80.91,175029.0,69.4764,69.4764,69.4592,69.4764,175029.0
2019-12-11 11:00:00,80.91,80.92,80.9,80.92,180014.0,69.4764,69.4849,69.4678,69.4849,180014.0
2019-12-11 12:00:00,80.91,80.92,80.91,80.91,99168.0,69.4764,69.4849,69.4764,69.4764,99168.0
2019-12-11 13:00:00,80.92,80.93,80.91,80.93,107924.0,69.4849,69.4935,69.4764,69.4935,107924.0
2019-12-11 14:00:00,80.92,81.0,80.91,80.98,155477.0,69.4849,69.5536,69.4764,69.5365,155477.0
2019-12-11 15:00:00,80.98,81.0,80.97,80.98,228289.0,69.5365,69.5536,69.5279,69.5365,228289.0
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 10:00:00,80.94,80.94,80.89,80.9,180328.0,69.5021,69.5021,69.4592,69.4678,180328.0
2019-12-12 11:00:00,80.9,80.9,80.87,80.88,210775.0,69.4678,69.4678,69.442,69.4506,210775.0
2019-12-12 12:00:00,80.88,80.89,80.87,80.88,164730.0,69.4506,69.4592,69.442,69.4506,164730.0
2019-12-12 13:00:00,80.88,80.89,80.87,80.88,159706.0,69.4506,69.4592,69.442,69.4506,159706.0
2019-12-12 14:00:00,80.88,80.88,80.85,80.87,222069.0,69.4506,69.4506,69.4248,69.442,222069.0
2019-12-12 15:00:00,80.87,80.88,80.86,80.87,148033.0,69.442,69.4506,69.4334,69.442,148033.0
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 10:00:00,80.98,81.03,80.91,81.02,219584.0,69.5365,69.5794,69.4764,69.5708,219584.0
2019-12-13 11:00:00,81.03,81.04,81.02,81.03,208452.0,69.5794,69.588,69.5708,69.5794,208452.0
2019-12-13 12:00:00,81.02,81.04,81.02,81.04,112949.0,69.5708,69.588,69.5708,69.588,112949.0
2019-12-13 13:00:00,81.04,81.04,81.03,81.04,102674.0,69.588,69.588,69.5794,69.588,102674.0
2019-12-13 14:00:00,81.03,81.04,81.03,81.03,98433.0,69.5794,69.588,69.5794,69.5794,98433.0
2019-12-13 15:00:00,81.04,81.04,81.03,81.03,126898.0,69.588,69.588,69.5794,69.5794,126898.0
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 10:00:00,80.98,80.98,80.97,80.97,88321.0,69.5365,69.5365,69.5279,69.5279,88321.0
2019-12-16 11:00:00,80.97,80.98,80.95,80.97,132102.0,69.5279,69.5365,69.5107,69.5279,132102.0
2019-12-16 12:00:00,80.97,80.97,80.96,80.96,63408.0,69.5279,69.5279,69.5193,69.5193,63408.0
2019-12-16 13:00:00,80.97,80.97,80.96,80.97,80951.0,69.5279,69.5279,69.5193,69.5279,80951.0
2019-12-16 14:00:00,80.96,80.97,80.95,80.96,219262.0,69.5193,69.5279,69.5107,69.5193,219262.0
2019-12-16 15:00:00,80.95,80.96,80.94,80.94,266693.0,69.5107,69.5193,69.5021,69.5021,266693.0
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 10:00:00,81.0,81.0,80.96,80.97,205432.0,69.5536,69.5536,69.5193,69.5279,205432.0
2019-12-17 11:00:00,80.97,80.98,80.96,80.98,168494.0,69.5279,69.5365,69.5193,69.5365,168494.0
2019-12-17 12:00:00,80.98,80.98,80.97,80.97,176651.0,69.5365,69.5365,69.5279,69.5279,176651.0
2019-12-17 13:00:00,80.97,80.98,80.97,80.97,162413.0,69.5279,69.5365,69.5279,69.5279,162413.0
2019-12-17 14:00:00,80.97,80.98,80.96,80.97,275040.0,69.5279,69.5365,69.5193,69.5279,275040.0
2019-12-17 15:00:00,80.96,80.97,80.96,80.96,455334.0,69.5193,69.5279,69.5193,69.5193,455334.0
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 10:00:00,80.96,80.98,80.95,80.95,142157.0,69.5193,69.5365,69.5107,69.5107,142157.0
2019-12-18 11:00:00,80.95,80.96,80.93,80.95,155367.0,69.5107,69.5193,69.4935,69.5107,155367.0
2019-12-18 12:00:00,80.95,80.95,80.94,80.94,124753.0,69.5107,69.5107,69.5021,69.5021,124753.0
2019-12-18 13:00:00,80.95,80.96,80.94,80.95,186297.0,69.5107,69.5193,69.5021,69.5107,186297.0
2019-12-18 14:00:00,80.95,80.97,80.95,80.96,155446.0,69.5107,69.5279,69.5107,69.5193,155446.0
2019-12-18 15:00:00,80.97,80.98,80.96,80.96,304595.0,69.5279,69.5365,69.5193,69.5193,304595.0
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 10:00:00,80.98,81.01,80.98,81.01,200897.0,69.5365,69.5622,69.5365,69.5622,200897.0
2019-12-19 11:00:00,81.0,81.03,80.99,81.02,160029.0,69.5536,69.5794,69.545,69.5708,160029.0
2019-12-19 12:00:00,81.02,81.07,81.02,81.06,489976.0,69.5708,69.6137,69.5708,69.6052,489976.0
2019-12-19 13:00:00,81.06,81.07,81.04,81.05,262120.0,69.6052,69.6137,69.588,69.5966,262120.0
2019-12-19 14:00:00,81.04,81.05,81.02,81.03,157590.0,69.588,69.5966,69.5708,69.5794,157590.0
2019-12-19 15:00:00,81.03,81.04,81.0,81.0,297769.0,69.5794,69.588,69.5536,69.5536,297769.0
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 10:00:00,80.99,81.02,80.99,81.02,176367.0,69.545,69.5708,69.545,69.5708,176367.0
2019-12-20 11:00:00,81.02,81.03,81.0,81.02,526254.0,69.5708,69.5794,69.5536,69.5708,526254.0
2019-12-20 12:00:00,81.02,81.03,81.01,81.03,128560.0,69.5708,69.5794,69.5622,69.5794,128560.0
2019-12-20 13:00:00,81.03,81.03,81.02,81.03,150026.0,69.5794,69.5794,69.5708,69.5794,150026.0
2019-12-20 14:00:00,81.02,81.04,81.02,81.03,607091.0,69.5708,69.588,69.5708,69.5794,607091.0
2019-12-20 15:00:00,81.03,81.03,81.02,81.02,238021.0,69.5794,69.5794,69.5708,69.5708,238021.0
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 10:00:00,80.83,80.83,80.8,80.81,854682.0,69.5817,69.5817,69.5558,69.5645,854682.0
2019-12-23 11:00:00,80.8,80.81,80.78,80.79,156440.0,69.5558,69.5645,69.5386,69.5472,156440.0
2019-12-23 12:00:00,80.8,80.8,80.78,80.78,77139.0,69.5558,69.5558,69.5386,69.5386,77139.0
2019-12-23 13:00:00,80.79,80.79,80.78,80.78,207872.0,69.5472,69.5472,69.5386,69.5386,207872.0
2019-12-23 14:00:00,80.78,80.79,80.77,80.79,177612.0,69.5386,69.5472,69.53,69.5472,177612.0
2019-12-23 15:00:00,80.79,80.79,80.77,80.79,297535.0,69.5472,69.5472,69.53,69.5472,297535.0
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 10:00:00,80.79,80.85,80.78,80.81,164732.0,69.5472,69.5989,69.5386,69.5645,164732.0
2019-12-24 11:00:00,80.82,80.84,80.81,80.84,176525.0,69.5731,69.5903,69.5645,69.5903,176525.0
2019-12-24 12:00:00,80.84,80.85,80.83,80.84,170690.0,69.5903,69.5989,69.5817,69.5903,170690.0
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 10:00:00,80.88,80.88,80.85,80.86,105991.0,69.6247,69.6247,69.5989,69.6075,105991.0
2019-12-26 11:00:00,80.86,80.86,80.84,80.84,70129.0,69.6075,69.6075,69.5903,69.5903,70129.0
2019-12-26 12:00:00,80.84,80.86,80.84,80.86,117734.0,69.5903,69.6075,69.5903,69.6075,117734.0
2019-12-26 13:00:00,80.86,80.88,80.85,80.88,146777.0,69.6075,69.6247,69.5989,69.6247,146777.0
2019-12-26 14:00:00,80.87,80.88,80.86,80.87,98758.0,69.6161,69.6247,69.6075,69.6161,98758.0
2019-12-26 15:00:00,80.87,80.88,80.86,80.87,138923.0,69.6161,69.6247,69.6075,69.6161,138923.0
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 10:00:00,80.96,80.97,80.95,80.96,158119.0,69.6936,69.7022,69.685,69.6936,158119.0
2019-12-27 11:00:00,80.97,80.98,80.96,80.97,124064.0,69.7022,69.7108,69.6936,69.7022,124064.0
2019-12-27 12:00:00,80.98,80.99,80.97,80.98,115536.0,69.7108,69.7194,69.7022,69.7108,115536.0
2019-12-27 13:00:00,80.98,80.99,80.97,80.98,137366.0,69.7108,69.7194,69.7022,69.7108,137366.0
2019-12-27 14:00:00,80.98,81.01,80.97,81.0,263010.0,69.7108,69.7366,69.7022,69.728,263010.0
2019-12-27 15:00:00,81.0,81.0,80.98,80.98,368358.0,69.728,69.728,69.7108,69.7108,368358.0
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 10:00:00,80.97,80.98,80.95,80.95,205761.0,69.7022,69.7108,69.685,69.685,205761.0
2019-12-30 11:00:00,80.95,80.97,80.95,80.97,251203.0,69.685,69.7022,69.685,69.7022,251203.0
2019-12-30 12:00:00,80.96,80.97,80.96,80.97,138570.0,69.6936,69.7022,69.6936,69.7022,138570.0
2019-12-30 13:00:00,80.97,81.01,80.96,81.01,144436.0,69.7022,69.7366,69.6936,69.7366,144436.0
2019-12-30 14:00:00,81.01,81.02,81.0,81.02,159570.0,69.7366,69.7452,69.728,69.7452,159570.0
2019-12-30 15:00:00,81.02,81.04,81.01,81.04,297496.0,69.7452,69.7624,69.7366,69.7624,297496.0
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 10:00:00,81.01,81.04,80.99,81.04,127845.0,69.7366,69.7624,69.7194,69.7624,127845.0
2019-12-31 11:00:00,81.04,81.05,81.03,81.05,110866.0,69.7624,69.7711,69.7538,69.7711,110866.0
2019-12-31 12:00:00,81.04,81.06,81.04,81.06,71401.0,69.7624,69.7797,69.7624,69.7797,71401.0
2019-12-31 13:00:00,81.06,81.06,81.02,81.04,113670.0,69.7797,69.7797,69.7452,69.7624,113670.0
2019-12-31 14:00:00,81.04,81.04,81.03,81.03,116288.0,69.7624,69.7624,69.7538,69.7538,116288.0
2019-12-31 15:00:00,81.04,81.04,81.02,81.03,153642.0,69.7624,69.7624,69.7452,69.7538,153642.0
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 10:00:00,81.08,81.09,81.05,81.06,239609.0,69.7969,69.8055,69.7711,69.7797,239609.0
2020-01-02 11:00:00,81.06,81.06,81.01,81.02,282009.0,69.7797,69.7797,69.7366,69.7452,282009.0
2020-01-02 12:00:00,81.03,81.03,81.01,81.02,158326.0,69.7538,69.7538,69.7366,69.7452,158326.0
2020-01-02 13:00:00,81.01,81.03,81.01,81.03,200545.0,69.7366,69.7538,69.7366,69.7538,200545.0
2020-01-02 14:00:00,81.03,81.03,81.02,81.02,210644.0,69.7538,69.7538,69.7452,69.7452,210644.0
2020-01-02 15:00:00,81.02,81.04,81.01,81.02,627211.0,69.7452,69.7624,69.7366,69.7452,627211.0
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 10:00:00,81.09,81.14,81.08,81.12,222670.0,69.8055,69.8485,69.7969,69.8313,222670.0
2020-01-03 11:00:00,81.11,81.15,81.11,81.15,182551.0,69.8227,69.8571,69.8227,69.8571,182551.0
2020-01-03 12:00:00,81.15,81.15,81.13,81.15,121600.0,69.8571,69.8571,69.8399,69.8571,121600.0
2020-01-03 13:00:00,81.15,81.16,81.14,81.15,114490.0,69.8571,69.8657,69.8485,69.8571,114490.0
2020-01-03 14:00:00,81.16,81.16,81.14,81.16,212969.0,69.8657,69.8657,69.8485,69.8657,212969.0
2020-01-03 15:00:00,81.16,81.16,81.14,81.14,167144.0,69.8657,69.8657,69.8485,69.8485,167144.0
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 10:00:00,81.13,81.14,81.08,81.11,177733.0,69.8399,69.8485,69.7969,69.8227,177733.0
2020-01-06 11:00:00,81.11,81.11,81.06,81.09,191678.0,69.8227,69.8227,69.7797,69.8055,191678.0
2020-01-06 12:00:00,81.09,81.1,81.07,81.1,317718.0,69.8055,69.8141,69.7883,69.8141,317718.0
2020-01-06 13:00:00,81.09,81.1,81.08,81.09,187926.0,69.8055,69.8141,69.7969,69.8055,187926.0
2020-01-06 14:00:00,81.09,81.1,81.09,81.09,317238.0,69.8055,69.8141,69.8055,69.8055,317238.0
2020-01-06 15:00:00,81.09,81.12,81.09,81.11,341670.0,69.8055,69.8313,69.8055,69.8227,341670.0
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 10:00:00,81.13,81.13,81.1,81.13,236437.0,69.8399,69.8399,69.8141,69.8399,236437.0
2020-01-07 11:00:00,81.13,81.13,81.1,81.12,187247.0,69.8399,69.8399,69.8141,69.8313,187247.0
2020-01-07 12:00:00,81.12,81.12,81.11,81.12,117503.0,69.8313,69.8313,69.8227,69.8313,117503.0
2020-01-07 13:00:00,81.12,81.12,81.11,81.12,92895.0,69.8313,69.8313,69.8227,69.8313,92895.0
2020-01-07 14:00:00,81.11,81.12,81.11,81.12,152004.0,69.8227,69.8313,69.8227,69.8313,152004.0
2020-01-07 15:00:00,81.11,81.12,81.11,81.11,139329.0,69.8227,69.8313,69.8227,69.8227,139329.0
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 10:00:00,81.14,81.16,81.13,81.16,153279.0,69.8485,69.8657,69.8399,69.8657,153279.0
2020-01-08 11:00:00,81.15,81.16,81.06,81.07,162171.0,69.8571,69.8657,69.7797,69.7883,162171.0
2020-01-08 12:00:00,81.07,81.1,81.06,81.09,163293.0,69.7883,69.8141,69.7797,69.8055,163293.0
2020-01-08 13:00:00,81.09,81.1,81.08,81.09,115836.0,69.8055,69.8141,69.7969,69.8055,115836.0
2020-01-08 14:00:00,81.09,81.09,81.07,81.07,152102.0,69.8055,69.8055,69.7883,69.7883,152102.0
2020-01-08 15:00:00,81.07,81.08,81.04,81.06,472122.0,69.7883,69.7969,69.7624,69.7797,472122.0
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 10:00:00,81.05,81.07,81.04,81.05,509572.0,69.7711,69.7883,69.7624,69.7711,509572.0
2020-01-09 11:00:00,81.05,81.06,81.04,81.06,160749.0,69.7711,69.7797,69.7624,69.7797,160749.0
2020-01-09 12:00:00,81.05,81.08,81.05,81.08,137964.0,69.7711,69.7969,69.7711,69.7969,137964.0
2020-01-09 13:00:00,81.08,81.11,81.07,81.11,149530.0,69.7969,69.8227,69.7883,69.8227,149530.0
2020-01-09 14:00:00,81.1,81.12,81.09,81.09,145321.0,69.8141,69.8313,69.8055,69.8055,145321.0
2020-01-09 15:00:00,81.09,81.13,81.09,81.11,396310.0,69.8055,69.8399,69.8055,69.8227,396310.0
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 10:00:00,81.14,81.16,81.13,81.16,201008.0,69.8485,69.8657,69.8399,69.8657,201008.0
2020-01-10 11:00:00,81.16,81.18,81.15,81.17,167109.0,69.8657,69.883,69.8571,69.8744,167109.0
2020-01-10 12:00:00,81.18,81.18,81.16,81.17,134867.0,69.883,69.883,69.8657,69.8744,134867.0
2020-01-10 13:00:00,81.16,81.17,81.16,81.16,121561.0,69.8657,69.8744,69.8657,69.8657,121561.0
2020-01-10 14:00:00,81.16,81.17,81.15,81.17,137102.0,69.8657,69.8744,69.8571,69.8744,137102.0
2020-01-10 15:00:00,81.17,81.17,81.16,81.17,283706.0,69.8744,69.8744,69.8657,69.8744,283706.0
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 10:00:00,81.14,81.15,81.14,81.14,128030.0,69.8485,69.8571,69.8485,69.8485,128030.0
2020-01-13 11:00:00,81.15,81.15,81.13,81.15,187743.0,69.8571,69.8571,69.8399,69.8571,187743.0
2020-01-13 12:00:00,81.15,81.16,81.14,81.16,111948.0,69.8571,69.8657,69.8485,69.8657,111948.0
2020-01-13 13:00:00,81.16,81.16,81.15,81.15,131869.0,69.8657,69.8657,69.8571,69.8571,131869.0
2020-01-13 14:00:00,81.16,81.16,81.15,81.16,153020.0,69.8657,69.8657,69.8571,69.8657,153020.0
2020-01-13 15:00:00,81.15,81.16,81.14,81.14,273379.0,69.8571,69.8657,69.8485,69.8485,273379.0
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 10:00:00,81.15,81.15,81.13,81.15,222733.0,69.8571,69.8571,69.8399,69.8571,222733.0
2020-01-14 11:00:00,81.15,81.16,81.13,81.14,186871.0,69.8571,69.8657,69.8399,69.8485,186871.0
2020-01-14 12:00:00,81.15,81.16,81.13,81.14,157860.0,69.8571,69.8657,69.8399,69.8485,157860.0
2020-01-14 13:00:00,81.14,81.15,81.13,81.14,429798.0,69.8485,69.8571,69.8399,69.8485,429798.0
2020-01-14 14:00:00,81.14,81.14,81.1,81.12,6911210.0,69.8485,69.8485,69.8141,69.8313,6911210.0
2020-01-14 15:00:00,81.12,81.14,81.11,81.13,636789.0,69.8313,69.8485,69.8227,69.8399,636789.0
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 10:00:00,81.16,81.18,81.16,81.17,348055.0,69.8657,69.883,69.8657,69.8744,348055.0
2020-01-15 11:00:00,81.16,81.17,81.16,81.17,486012.0,69.8657,69.8744,69.8657,69.8744,486012.0
2020-01-15 12:00:00,81.16,81.17,81.16,81.16,161662.0,69.8657,69.8744,69.8657,69.8657,161662.0
2020-01-15 13:00:00,81.17,81.17,81.16,81.17,198662.0,69.8744,69.8744,69.8657,69.8744,198662.0
2020-01-15 14:00:00,81.17,81.18,81.16,81.18,386937.0,69.8744,69.883,69.8657,69.883,386937.0
2020-01-15 15:00:00,81.17,81.2,81.17,81.19,368890.0,69.8744,69.9002,69.8744,69.8916,368890.0
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 10:00:00,81.19,81.21,81.18,81.18,205010.0,69.8916,69.9088,69.883,69.883,205010.0
2020-01-16 11:00:00,81.19,81.19,81.17,81.17,179449.0,69.8916,69.8916,69.8744,69.8744,179449.0
2020-01-16 12:00:00,81.17,81.18,81.17,81.17,91481.0,69.8744,69.883,69.8744,69.8744,91481.0
2020-01-16 13:00:00,81.17,81.18,81.17,81.18,130945.0,69.8744,69.883,69.8744,69.883,130945.0
2020-01-16 14:00:00,81.17,81.18,81.16,81.17,734825.0,69.8744,69.883,69.8657,69.8744,734825.0
2020-01-16 15:00:00,81.17,81.19,81.16,81.19,642415.0,69.8744,69.8916,69.8657,69.8916,642415.0
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 10:00:00,81.2,81.2,81.17,81.18,183868.0,69.9002,69.9002,69.8744,69.883,183868.0
2020-01-17 11:00:00,81.17,81.2,81.17,81.2,711766.0,69.8744,69.9002,69.8744,69.9002,711766.0
2020-01-17 12:00:00,81.2,81.21,81.19,81.21,305543.0,69.9002,69.9088,69.8916,69.9088,305543.0
2020-01-17 13:00:00,81.2,81.21,81.2,81.2,383219.0,69.9002,69.9088,69.9002,69.9002,383219.0
2020-01-17 14:00:00,81.2,81.21,81.19,81.2,274593.0,69.9002,69.9088,69.8916,69.9002,274593.0
2020-01-17 15:00:00,81.2,81.21,81.19,81.2,285514.0,69.9002,69.9088,69.8916,69.9002,285514.0
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 10:00:00,81.29,81.31,81.27,81.3,661730.0,69.9777,69.9949,69.9604,69.9863,661730.0
2020-01-21 11:00:00,81.3,81.31,81.28,81.29,304192.0,69.9863,69.9949,69.969,69.9777,304192.0
2020-01-21 12:00:00,81.29,81.3,81.28,81.28,208307.0,69.9777,69.9863,69.969,69.969,208307.0
2020-01-21 13:00:00,81.29,81.31,81.28,81.31,193997.0,69.9777,69.9949,69.969,69.9949,193997.0
2020-01-21 14:00:00,81.31,81.31,81.29,81.3,390748.0,69.9949,69.9949,69.9777,69.9863,390748.0
2020-01-21 15:00:00,81.3,81.31,81.29,81.31,241459.0,69.9863,69.9949,69.9777,69.9949,241459.0
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 10:00:00,81.34,81.35,81.34,81.34,581552.0,70.0207,70.0293,70.0207,70.0207,581552.0
2020-01-22 11:00:00,81.34,81.35,81.32,81.33,225545.0,70.0207,70.0293,70.0035,70.0121,225545.0
2020-01-22 12:00:00,81.33,81.34,81.32,81.34,261203.0,70.0121,70.0207,70.0035,70.0207,261203.0
2020-01-22 13:00:00,81.34,81.35,81.33,81.35,1177808.0,70.0207,70.0293,70.0121,70.0293,1177808.0
2020-01-22 14:00:00,81.34,81.35,81.34,81.34,198282.0,70.0207,70.0293,70.0207,70.0207,198282.0
2020-01-22 15:00:00,81.34,81.35,81.34,81.34,207087.0,70.0207,70.0293,70.0207,70.0207,207087.0
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 10:00:00,81.4,81.41,81.38,81.4,215805.0,70.0723,70.081,70.0551,70.0723,215805.0
2020-01-23 11:00:00,81.4,81.41,81.39,81.41,133402.0,70.0723,70.081,70.0637,70.081,133402.0
2020-01-23 12:00:00,81.41,81.41,81.39,81.4,102538.0,70.081,70.081,70.0637,70.0723,102538.0
2020-01-23 13:00:00,81.4,81.4,81.37,81.37,163092.0,70.0723,70.0723,70.0465,70.0465,163092.0
2020-01-23 14:00:00,81.38,81.38,81.36,81.36,177466.0,70.0551,70.0551,70.0379,70.0379,177466.0
2020-01-23 15:00:00,81.37,81.39,81.36,81.39,269640.0,70.0465,70.0637,70.0379,70.0637,269640.0
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 10:00:00,81.41,81.44,81.4,81.42,176532.0,70.081,70.1068,70.0723,70.0896,176532.0
2020-01-24 11:00:00,81.43,81.44,81.42,81.44,148130.0,70.0982,70.1068,70.0896,70.1068,148130.0
2020-01-24 12:00:00,81.44,81.44,81.42,81.42,737381.0,70.1068,70.1068,70.0896,70.0896,737381.0
2020-01-24 13:00:00,81.42,81.44,81.41,81.43,339995.0,70.0896,70.1068,70.081,70.0982,339995.0
2020-01-24 14:00:00,81.44,81.46,81.43,81.44,240460.0,70.1068,70.124,70.0982,70.1068,240460.0
2020-01-24 15:00:00,81.45,81.45,81.42,81.43,184747.0,70.1154,70.1154,70.0896,70.0982,184747.0
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 10:00:00,81.51,81.52,81.5,81.52,358485.0,70.167,70.1756,70.1584,70.1756,358485.0
2020-01-27 11:00:00,81.51,81.52,81.5,81.5,112206.0,70.167,70.1756,70.1584,70.1584,112206.0
2020-01-27 12:00:00,81.5,81.51,81.5,81.51,96060.0,70.1584,70.167,70.1584,70.167,96060.0
2020-01-27 13:00:00,81.5,81.52,81.48,81.52,667493.0,70.1584,70.1756,70.1412,70.1756,667493.0
2020-01-27 14:00:00,81.52,81.53,81.51,81.52,601176.0,70.1756,70.1843,70.167,70.1756,601176.0
2020-01-27 15:00:00,81.52,81.53,81.52,81.52,541389.0,70.1756,70.1843,70.1756,70.1756,541389.0
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 10:00:00,81.5,81.5,81.46,81.48,332687.0,70.1584,70.1584,70.124,70.1412,332687.0
2020-01-28 11:00:00,81.48,81.5,81.47,81.48,489781.0,70.1412,70.1584,70.1326,70.1412,489781.0
2020-01-28 12:00:00,81.47,81.49,81.47,81.48,200971.0,70.1326,70.1498,70.1326,70.1412,200971.0
2020-01-28 13:00:00,81.48,81.5,81.47,81.49,143577.0,70.1412,70.1584,70.1326,70.1498,143577.0
2020-01-28 14:00:00,81.48,81.51,81.47,81.5,854215.0,70.1412,70.167,70.1326,70.1584,854215.0
2020-01-28 15:00:00,81.5,81.57,81.49,81.5,1688869.0,70.1584,70.2187,70.1498,70.1584,1688869.0
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 10:00:00,81.56,81.58,81.53,81.54,456249.0,70.2101,70.2273,70.1843,70.1929,456249.0
2020-01-29 11:00:00,81.54,81.56,81.53,81.55,88343.0,70.1929,70.2101,70.1843,70.2015,88343.0
2020-01-29 12:00:00,81.56,81.56,81.53,81.54,185540.0,70.2101,70.2101,70.1843,70.1929,185540.0
2020-01-29 13:00:00,81.54,81.56,81.53,81.55,164716.0,70.1929,70.2101,70.1843,70.2015,164716.0
2020-01-29 14:00:00,81.54,81.6,81.54,81.6,261341.0,70.1929,70.2445,70.1929,70.2445,261341.0
2020-01-29 15:00:00,81.6,81.62,81.58,81.58,858660.0,70.2445,70.2617,70.2273,70.2273,858660.0
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 10:00:00,81.59,81.65,81.58,81.64,286284.0,70.2359,70.2876,70.2273,70.2789,286284.0
2020-01-30 11:00:00,81.63,81.64,81.61,81.62,198976.0,70.2703,70.2789,70.2531,70.2617,198976.0
2020-01-30 12:00:00,81.62,81.66,81.61,81.66,114189.0,70.2617,70.2962,70.2531,70.2962,114189.0
2020-01-30 13:00:00,81.66,81.66,81.65,81.65,106813.0,70.2962,70.2962,70.2876,70.2876,106813.0
2020-01-30 14:00:00,81.66,81.66,81.62,81.63,347953.0,70.2962,70.2962,70.2617,70.2703,347953.0
2020-01-30 15:00:00,81.63,81.63,81.59,81.6,243922.0,70.2703,70.2703,70.2359,70.2445,243922.0
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 10:00:00,81.66,81.66,81.64,81.66,392857.0,70.2962,70.2962,70.2789,70.2962,392857.0
2020-01-31 11:00:00,81.66,81.68,81.65,81.66,384528.0,70.2962,70.3134,70.2876,70.2962,384528.0
2020-01-31 12:00:00,81.65,81.7,81.65,81.68,330043.0,70.2876,70.3306,70.2876,70.3134,330043.0
2020-01-31 13:00:00,81.68,81.7,81.68,81.69,423301.0,70.3134,70.3306,70.3134,70.322,423301.0
2020-01-31 14:00:00,81.69,81.72,81.68,81.72,264130.0,70.322,70.3478,70.3134,70.3478,264130.0
2020-01-31 15:00:00,81.72,81.75,81.71,81.72,286737.0,70.3478,70.3736,70.3392,70.3478,286737.0
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 10:00:00,81.5,81.51,81.47,81.51,373928.0,70.318,70.3266,70.2921,70.3266,373928.0
2020-02-03 11:00:00,81.51,81.56,81.49,81.53,364515.0,70.3266,70.3698,70.3094,70.3439,364515.0
2020-02-03 12:00:00,81.53,81.55,81.53,81.55,133859.0,70.3439,70.3612,70.3439,70.3612,133859.0
2020-02-03 13:00:00,81.55,81.55,81.54,81.55,168017.0,70.3612,70.3612,70.3525,70.3612,168017.0
2020-02-03 14:00:00,81.55,81.55,81.54,81.54,237369.0,70.3612,70.3612,70.3525,70.3525,237369.0
2020-02-03 15:00:00,81.55,81.55,81.53,81.55,655778.0,70.3612,70.3612,70.3439,70.3612,655778.0
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 10:00:00,81.42,81.44,81.42,81.42,133362.0,70.249,70.2663,70.249,70.249,133362.0
2020-02-04 11:00:00,81.43,81.45,81.42,81.45,240234.0,70.2576,70.2749,70.249,70.2749,240234.0
2020-02-04 12:00:00,81.45,81.45,81.42,81.43,185219.0,70.2749,70.2749,70.249,70.2576,185219.0
2020-02-04 13:00:00,81.43,81.44,81.42,81.44,142654.0,70.2576,70.2663,70.249,70.2663,142654.0
2020-02-04 14:00:00,81.44,81.45,81.43,81.45,420321.0,70.2663,70.2749,70.2576,70.2749,420321.0
2020-02-04 15:00:00,81.45,81.47,81.44,81.47,454563.0,70.2749,70.2921,70.2663,70.2921,454563.0
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 10:00:00,81.4,81.43,81.39,81.42,213738.0,70.2317,70.2576,70.2231,70.249,213738.0
2020-02-05 11:00:00,81.42,81.44,81.41,81.43,235723.0,70.249,70.2663,70.2404,70.2576,235723.0
2020-02-05 12:00:00,81.43,81.43,81.41,81.42,140085.0,70.2576,70.2576,70.2404,70.249,140085.0
2020-02-05 13:00:00,81.42,81.43,81.41,81.42,135811.0,70.249,70.2576,70.2404,70.249,135811.0
2020-02-05 14:00:00,81.43,81.43,81.41,81.42,144640.0,70.2576,70.2576,70.2404,70.249,144640.0
2020-02-05 15:00:00,81.42,81.43,81.41,81.42,573130.0,70.249,70.2576,70.2404,70.249,573130.0
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 10:00:00,81.39,81.4,81.37,81.39,148367.0,70.2231,70.2317,70.2059,70.2231,148367.0
2020-02-06 11:00:00,81.39,81.42,81.38,81.42,186254.0,70.2231,70.249,70.2145,70.249,186254.0
2020-02-06 12:00:00,81.42,81.42,81.41,81.41,119586.0,70.249,70.249,70.2404,70.2404,119586.0
2020-02-06 13:00:00,81.42,81.42,81.41,81.41,96173.0,70.249,70.249,70.2404,70.2404,96173.0
2020-02-06 14:00:00,81.42,81.42,81.4,81.42,192364.0,70.249,70.249,70.2317,70.249,192364.0
2020-02-06 15:00:00,81.42,81.43,81.39,81.41,686162.0,70.249,70.2576,70.2231,70.2404,686162.0
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 10:00:00,81.48,81.49,81.43,81.46,309933.0,70.3008,70.3094,70.2576,70.2835,309933.0
2020-02-07 11:00:00,81.47,81.49,81.47,81.49,249797.0,70.2921,70.3094,70.2921,70.3094,249797.0
2020-02-07 12:00:00,81.49,81.49,81.47,81.48,136626.0,70.3094,70.3094,70.2921,70.3008,136626.0
2020-02-07 13:00:00,81.48,81.5,81.48,81.5,156544.0,70.3008,70.318,70.3008,70.318,156544.0
2020-02-07 14:00:00,81.5,81.51,81.49,81.51,277732.0,70.318,70.3266,70.3094,70.3266,277732.0
2020-02-07 15:00:00,81.51,81.51,81.47,81.5,511792.0,70.3266,70.3266,70.2921,70.318,511792.0
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 10:00:00,81.53,81.55,81.52,81.54,149854.0,70.3439,70.3612,70.3353,70.3525,149854.0
2020-02-10 11:00:00,81.54,81.55,81.54,81.54,114900.0,70.3525,70.3612,70.3525,70.3525,114900.0
2020-02-10 12:00:00,81.54,81.57,81.54,81.56,278068.0,70.3525,70.3784,70.3525,70.3698,278068.0
2020-02-10 13:00:00,81.56,81.57,81.56,81.57,137772.0,70.3698,70.3784,70.3698,70.3784,137772.0
2020-02-10 14:00:00,81.56,81.57,81.56,81.56,129563.0,70.3698,70.3784,70.3698,70.3698,129563.0
2020-02-10 15:00:00,81.56,81.57,81.54,81.55,286928.0,70.3698,70.3784,70.3525,70.3612,286928.0
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 10:00:00,81.51,81.52,81.5,81.51,154802.0,70.3266,70.3353,70.318,70.3266,154802.0
2020-02-11 11:00:00,81.5,81.53,81.5,81.53,113909.0,70.318,70.3439,70.318,70.3439,113909.0
2020-02-11 12:00:00,81.53,81.53,81.52,81.52,123316.0,70.3439,70.3439,70.3353,70.3353,123316.0
2020-02-11 13:00:00,81.52,81.53,81.51,81.51,164036.0,70.3353,70.3439,70.3266,70.3266,164036.0
2020-02-11 14:00:00,81.52,81.52,81.5,81.51,264331.0,70.3353,70.3353,70.318,70.3266,264331.0
2020-02-11 15:00:00,81.51,81.52,81.5,81.52,192893.0,70.3266,70.3353,70.318,70.3353,192893.0
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 10:00:00,81.48,81.48,81.47,81.48,171531.0,70.3008,70.3008,70.2921,70.3008,171531.0
2020-02-12 11:00:00,81.47,81.48,81.47,81.48,124505.0,70.2921,70.3008,70.2921,70.3008,124505.0
2020-02-12 12:00:00,81.48,81.49,81.47,81.48,117235.0,70.3008,70.3094,70.2921,70.3008,117235.0
2020-02-12 13:00:00,81.48,81.5,81.48,81.49,154090.0,70.3008,70.318,70.3008,70.3094,154090.0
2020-02-12 14:00:00,81.49,81.5,81.48,81.48,177183.0,70.3094,70.318,70.3008,70.3008,177183.0
2020-02-12 15:00:00,81.48,81.49,81.48,81.48,297331.0,70.3008,70.3094,70.3008,70.3008,297331.0
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 10:00:00,81.5,81.53,81.49,81.5,323751.0,70.318,70.3439,70.3094,70.318,323751.0
2020-02-13 11:00:00,81.5,81.51,81.49,81.5,103983.0,70.318,70.3266,70.3094,70.318,103983.0
2020-02-13 12:00:00,81.49,81.5,81.47,81.5,183119.0,70.3094,70.318,70.2921,70.318,183119.0
2020-02-13 13:00:00,81.5,81.51,81.48,81.5,142132.0,70.318,70.3266,70.3008,70.318,142132.0
2020-02-13 14:00:00,81.5,81.5,81.48,81.48,186200.0,70.318,70.318,70.3008,70.3008,186200.0
2020-02-13 15:00:00,81.48,81.5,81.48,81.49,257648.0,70.3008,70.318,70.3008,70.3094,257648.0
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 10:00:00,81.56,81.56,81.55,81.55,80398.0,70.3698,70.3698,70.3612,70.3612,80398.0
2020-02-14 11:00:00,81.55,81.56,81.53,81.54,157831.0,70.3612,70.3698,70.3439,70.3525,157831.0
2020-02-14 12:00:00,81.53,81.55,81.53,81.55,120912.0,70.3439,70.3612,70.3439,70.3612,120912.0
2020-02-14 13:00:00,81.55,81.55,81.54,81.55,222953.0,70.3612,70.3612,70.3525,70.3612,222953.0
2020-02-14 14:00:00,81.55,81.56,81.54,81.54,157377.0,70.3612,70.3698,70.3525,70.3525,157377.0
2020-02-14 15:00:00,81.54,81.55,81.53,81.53,159596.0,70.3525,70.3612,70.3439,70.3439,159596.0
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 10:00:00,81.55,81.58,81.54,81.58,220306.0,70.3612,70.387,70.3525,70.387,220306.0
2020-02-18 11:00:00,81.57,81.58,81.55,81.56,257396.0,70.3784,70.387,70.3612,70.3698,257396.0
2020-02-18 12:00:00,81.56,81.58,81.56,81.56,199497.0,70.3698,70.387,70.3698,70.3698,199497.0
2020-02-18 13:00:00,81.56,81.57,81.56,81.56,186123.0,70.3698,70.3784,70.3698,70.3698,186123.0
2020-02-18 14:00:00,81.56,81.57,81.54,81.55,356650.0,70.3698,70.3784,70.3525,70.3612,356650.0
2020-02-18 15:00:00,81.55,81.56,81.54,81.55,468448.0,70.3612,70.3698,70.3525,70.3612,468448.0
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 10:00:00,81.55,81.57,81.54,81.56,151870.0,70.3612,70.3784,70.3525,70.3698,151870.0
2020-02-19 11:00:00,81.56,81.57,81.54,81.55,172903.0,70.3698,70.3784,70.3525,70.3612,172903.0
2020-02-19 12:00:00,81.55,81.56,81.54,81.56,133042.0,70.3612,70.3698,70.3525,70.3698,133042.0
2020-02-19 13:00:00,81.56,81.56,81.55,81.56,144408.0,70.3698,70.3698,70.3612,70.3698,144408.0
2020-02-19 14:00:00,81.56,81.57,81.53,81.53,246582.0,70.3698,70.3784,70.3439,70.3439,246582.0
2020-02-19 15:00:00,81.54,81.55,81.53,81.55,183754.0,70.3525,70.3612,70.3439,70.3612,183754.0
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 10:00:00,81.58,81.61,81.57,81.59,609139.0,70.387,70.4129,70.3784,70.3957,609139.0
2020-02-20 11:00:00,81.59,81.63,81.58,81.63,325718.0,70.3957,70.4302,70.387,70.4302,325718.0
2020-02-20 12:00:00,81.63,81.64,81.6,81.61,93150.0,70.4302,70.4388,70.4043,70.4129,93150.0
2020-02-20 13:00:00,81.6,81.62,81.59,81.62,364447.0,70.4043,70.4216,70.3957,70.4216,364447.0
2020-02-20 14:00:00,81.62,81.62,81.6,81.62,193846.0,70.4216,70.4216,70.4043,70.4216,193846.0
2020-02-20 15:00:00,81.62,81.64,81.61,81.62,196918.0,70.4216,70.4388,70.4129,70.4216,196918.0
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 10:00:00,81.69,81.74,81.68,81.7,333307.0,70.482,70.5251,70.4733,70.4906,333307.0
2020-02-21 11:00:00,81.7,81.72,81.67,81.7,120548.0,70.4906,70.5078,70.4647,70.4906,120548.0
2020-02-21 12:00:00,81.7,81.71,81.69,81.71,150251.0,70.4906,70.4992,70.482,70.4992,150251.0
2020-02-21 13:00:00,81.71,81.71,81.69,81.71,280810.0,70.4992,70.4992,70.482,70.4992,280810.0
2020-02-21 14:00:00,81.7,81.71,81.69,81.69,205108.0,70.4906,70.4992,70.482,70.482,205108.0
2020-02-21 15:00:00,81.7,81.72,81.69,81.7,227302.0,70.4906,70.5078,70.482,70.4906,227302.0
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 10:00:00,81.8,81.82,81.78,81.82,648683.0,70.5769,70.5941,70.5596,70.5941,648683.0
2020-02-24 11:00:00,81.81,81.83,81.81,81.82,211921.0,70.5855,70.6027,70.5855,70.5941,211921.0
2020-02-24 12:00:00,81.81,81.85,81.81,81.84,220026.0,70.5855,70.62,70.5855,70.6114,220026.0
2020-02-24 13:00:00,81.85,81.85,81.81,81.82,279536.0,70.62,70.62,70.5855,70.5941,279536.0
2020-02-24 14:00:00,81.82,81.82,81.79,81.8,325366.0,70.5941,70.5941,70.5682,70.5769,325366.0
2020-02-24 15:00:00,81.8,81.82,81.77,81.77,566982.0,70.5769,70.5941,70.551,70.551,566982.0
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 10:00:00,81.85,81.91,81.85,81.9,481544.0,70.62,70.6718,70.62,70.6631,481544.0
2020-02-25 11:00:00,81.91,81.91,81.88,81.89,508548.0,70.6718,70.6718,70.6459,70.6545,508548.0
2020-02-25 12:00:00,81.89,81.92,81.88,81.92,152610.0,70.6545,70.6804,70.6459,70.6804,152610.0
2020-02-25 13:00:00,81.91,81.92,81.9,81.91,170964.0,70.6718,70.6804,70.6631,70.6718,170964.0
2020-02-25 14:00:00,81.91,81.92,81.87,81.88,644344.0,70.6718,70.6804,70.6373,70.6459,644344.0
2020-02-25 15:00:00,81.87,81.89,81.84,81.84,555136.0,70.6373,70.6545,70.6114,70.6114,555136.0
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 10:00:00,81.83,81.87,81.83,81.86,667164.0,70.6027,70.6373,70.6027,70.6286,667164.0
2020-02-26 11:00:00,81.86,81.88,81.85,81.88,280859.0,70.6286,70.6459,70.62,70.6459,280859.0
2020-02-26 12:00:00,81.87,81.91,81.87,81.89,442488.0,70.6373,70.6718,70.6373,70.6545,442488.0
2020-02-26 13:00:00,81.89,81.94,81.88,81.92,437932.0,70.6545,70.6977,70.6459,70.6804,437932.0
2020-02-26 14:00:00,81.92,81.96,81.91,81.92,765644.0,70.6804,70.7149,70.6718,70.6804,765644.0
2020-02-26 15:00:00,81.91,81.92,81.86,81.86,698607.0,70.6718,70.6804,70.6286,70.6286,698607.0
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 10:00:00,81.94,81.96,81.91,81.91,683704.0,70.6977,70.7149,70.6718,70.6718,683704.0
2020-02-27 11:00:00,81.92,81.95,81.89,81.9,268554.0,70.6804,70.7063,70.6545,70.6631,268554.0
2020-02-27 12:00:00,81.9,81.91,81.83,81.88,339887.0,70.6631,70.6718,70.6027,70.6459,339887.0
2020-02-27 13:00:00,81.87,81.93,81.85,81.91,564241.0,70.6373,70.689,70.62,70.6718,564241.0
2020-02-27 14:00:00,81.91,81.92,81.85,81.85,652639.0,70.6718,70.6804,70.62,70.62,652639.0
2020-02-27 15:00:00,81.85,81.87,81.82,81.85,718344.0,70.62,70.6373,70.5941,70.62,718344.0
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 10:00:00,82.05,82.08,82.03,82.06,785904.0,70.7926,70.8184,70.7753,70.8012,785904.0
2020-02-28 11:00:00,82.05,82.08,82.01,82.01,745236.0,70.7926,70.8184,70.758,70.758,745236.0
2020-02-28 12:00:00,82.02,82.05,82.01,82.03,501115.0,70.7667,70.7926,70.758,70.7753,501115.0
2020-02-28 13:00:00,82.04,82.05,82.01,82.05,413334.0,70.7839,70.7926,70.758,70.7926,413334.0
2020-02-28 14:00:00,82.05,82.1,82.0,82.07,478555.0,70.7926,70.8357,70.7494,70.8098,478555.0
2020-02-28 15:00:00,82.08,82.14,82.05,82.09,720253.0,70.8184,70.8702,70.7926,70.8271,720253.0
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 10:00:00,82.03,82.07,82.02,82.02,401412.0,70.9157,70.9503,70.907,70.907,401412.0
2020-03-02 11:00:00,82.02,82.05,81.99,82.01,429792.0,70.907,70.933,70.8811,70.8984,429792.0
2020-03-02 12:00:00,82.01,82.04,81.99,82.01,295851.0,70.8984,70.9243,70.8811,70.8984,295851.0
2020-03-02 13:00:00,82.0,82.02,82.0,82.01,195486.0,70.8897,70.907,70.8897,70.8984,195486.0
2020-03-02 14:00:00,82.01,82.02,81.97,81.97,471748.0,70.8984,70.907,70.8638,70.8638,471748.0
2020-03-02 15:00:00,81.98,81.98,81.83,81.83,786423.0,70.8725,70.8725,70.7428,70.7428,786423.0
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 10:00:00,81.96,82.19,81.96,82.16,400000.0,70.8552,71.054,70.8552,71.0281,400000.0
2020-03-03 11:00:00,82.15,82.24,82.15,82.19,618616.0,71.0194,71.0972,71.0194,71.054,618616.0
2020-03-03 12:00:00,82.19,82.21,82.16,82.19,459868.0,71.054,71.0713,71.0281,71.054,459868.0
2020-03-03 13:00:00,82.2,82.32,82.19,82.31,385176.0,71.0626,71.1664,71.054,71.1577,385176.0
2020-03-03 14:00:00,82.32,82.4,82.19,82.2,506055.0,71.1664,71.2355,71.054,71.0626,506055.0
2020-03-03 15:00:00,82.19,82.25,82.19,82.21,383493.0,71.054,71.1059,71.054,71.0713,383493.0
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 10:00:00,82.42,82.45,82.4,82.44,307254.0,71.2528,71.2788,71.2355,71.2701,307254.0
2020-03-04 11:00:00,82.44,82.45,82.36,82.42,247303.0,71.2701,71.2788,71.201,71.2528,247303.0
2020-03-04 12:00:00,82.41,82.44,82.38,82.4,161493.0,71.2442,71.2701,71.2183,71.2355,161493.0
2020-03-04 13:00:00,82.4,82.4,82.37,82.39,240163.0,71.2355,71.2355,71.2096,71.2269,240163.0
2020-03-04 14:00:00,82.39,82.42,82.37,82.41,360072.0,71.2269,71.2528,71.2096,71.2442,360072.0
2020-03-04 15:00:00,82.39,82.4,82.32,82.33,792217.0,71.2269,71.2355,71.1664,71.175,792217.0
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 10:00:00,82.48,82.48,82.41,82.41,319105.0,71.3047,71.3047,71.2442,71.2442,319105.0
2020-03-05 11:00:00,82.41,82.44,82.4,82.44,154918.0,71.2442,71.2701,71.2355,71.2701,154918.0
2020-03-05 12:00:00,82.43,82.44,82.4,82.41,189119.0,71.2615,71.2701,71.2355,71.2442,189119.0
2020-03-05 13:00:00,82.41,82.42,82.38,82.39,833289.0,71.2442,71.2528,71.2183,71.2269,833289.0
2020-03-05 14:00:00,82.39,82.41,82.38,82.38,301478.0,71.2269,71.2442,71.2183,71.2183,301478.0
2020-03-05 15:00:00,82.38,82.39,82.33,82.34,667704.0,71.2183,71.2269,71.175,71.1837,667704.0
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 10:00:00,82.37,82.38,82.27,82.33,1092847.0,71.2096,71.2183,71.1232,71.175,1092847.0
2020-03-06 11:00:00,82.32,82.39,82.29,82.31,415313.0,71.1664,71.2269,71.1404,71.1577,415313.0
2020-03-06 12:00:00,82.31,82.33,82.23,82.23,389544.0,71.1577,71.175,71.0886,71.0886,389544.0
2020-03-06 13:00:00,82.23,82.27,82.19,82.19,866258.0,71.0886,71.1232,71.054,71.054,866258.0
2020-03-06 14:00:00,82.19,82.21,82.15,82.21,771833.0,71.054,71.0713,71.0194,71.0713,771833.0
2020-03-06 15:00:00,82.21,82.25,82.07,82.25,1612943.0,71.0713,71.1059,70.9503,71.1059,1612943.0
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 10:00:00,81.59,81.99,81.59,81.94,1908452.0,70.5353,70.8811,70.5353,70.8379,1908452.0
2020-03-09 11:00:00,81.94,81.95,81.72,81.77,921848.0,70.8379,70.8465,70.6477,70.6909,921848.0
2020-03-09 12:00:00,81.76,81.78,81.63,81.66,340291.0,70.6823,70.6995,70.5699,70.5958,340291.0
2020-03-09 13:00:00,81.66,81.67,81.55,81.59,407481.0,70.5958,70.6045,70.5007,70.5353,407481.0
2020-03-09 14:00:00,81.59,81.7,81.53,81.69,627737.0,70.5353,70.6304,70.4834,70.6217,627737.0
2020-03-09 15:00:00,81.69,81.71,81.55,81.58,828233.0,70.6217,70.639,70.5007,70.5266,828233.0
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 10:00:00,81.37,81.53,81.37,81.48,885443.0,70.3451,70.4834,70.3451,70.4402,885443.0
2020-03-10 11:00:00,81.48,81.49,81.4,81.42,1391543.0,70.4402,70.4488,70.371,70.3883,1391543.0
2020-03-10 12:00:00,81.41,81.41,81.24,81.24,682693.0,70.3797,70.3797,70.2327,70.2327,682693.0
2020-03-10 13:00:00,81.24,81.26,81.18,81.2,480928.0,70.2327,70.25,70.1808,70.1981,480928.0
2020-03-10 14:00:00,81.2,81.24,81.11,81.18,1144535.0,70.1981,70.2327,70.1203,70.1808,1144535.0
2020-03-10 15:00:00,81.18,81.21,81.1,81.1,780978.0,70.1808,70.2068,70.1117,70.1117,780978.0
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 10:00:00,81.0,81.01,80.94,80.95,668527.0,70.0252,70.0339,69.9734,69.982,668527.0
2020-03-11 11:00:00,80.95,80.97,80.64,80.76,1489296.0,69.982,69.9993,69.714,69.8178,1489296.0
2020-03-11 12:00:00,80.76,80.82,80.59,80.59,871219.0,69.8178,69.8696,69.6708,69.6708,871219.0
2020-03-11 13:00:00,80.59,80.62,80.54,80.55,719751.0,69.6708,69.6967,69.6276,69.6362,719751.0
2020-03-11 14:00:00,80.55,80.56,80.47,80.47,945685.0,69.6362,69.6448,69.567,69.567,945685.0
2020-03-11 15:00:00,80.47,80.48,80.19,80.2,1100894.0,69.567,69.5757,69.325,69.3336,1100894.0
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 10:00:00,78.45,79.4,78.02,79.34,1758022.0,67.8207,68.642,67.449,68.5901,1758022.0
2020-03-12 11:00:00,79.34,79.37,78.46,78.99,1469423.0,68.5901,68.6161,67.8294,68.2876,1469423.0
2020-03-12 12:00:00,78.98,79.28,78.97,79.28,986626.0,68.2789,68.5383,68.2703,68.5383,986626.0
2020-03-12 13:00:00,79.28,79.65,79.01,79.17,2345213.0,68.5383,68.8581,68.3049,68.4432,2345213.0
2020-03-12 14:00:00,79.17,79.19,78.67,78.96,1047932.0,68.4432,68.4605,68.0109,68.2616,1047932.0
2020-03-12 15:00:00,78.94,79.0,78.44,78.57,1651960.0,68.2443,68.2962,67.8121,67.9245,1651960.0
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 10:00:00,78.86,79.37,78.55,78.55,1486484.0,68.1752,68.6161,67.9072,67.9072,1486484.0
2020-03-13 11:00:00,78.59,78.66,78.38,78.52,1436307.0,67.9418,68.0023,67.7602,67.8813,1436307.0
2020-03-13 12:00:00,78.51,78.54,77.96,78.38,1237138.0,67.8726,67.8985,67.3971,67.7602,1237138.0
2020-03-13 13:00:00,78.37,78.41,77.95,78.24,730921.0,67.7516,67.7862,67.3885,67.6392,730921.0
2020-03-13 14:00:00,78.24,78.45,78.19,78.37,1018664.0,67.6392,67.8207,67.596,67.7516,1018664.0
2020-03-13 15:00:00,78.33,78.62,78.05,78.6,894474.0,67.717,67.9677,67.4749,67.9504,894474.0
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 10:00:00,76.2,76.99,75.66,76.97,1305995.0,65.8756,66.5586,65.4088,66.5413,1305995.0
2020-03-16 11:00:00,76.95,78.0,76.94,77.19,1816212.0,66.524,67.4317,66.5153,66.7315,1816212.0
2020-03-16 12:00:00,77.17,77.18,76.26,76.33,1264631.0,66.7142,66.7228,65.9275,65.988,1264631.0
2020-03-16 13:00:00,76.34,76.67,76.28,76.5,1122489.0,65.9966,66.2819,65.9448,66.1349,1122489.0
2020-03-16 14:00:00,76.49,77.25,75.95,76.95,1652639.0,66.1263,66.7833,65.6595,66.524,1652639.0
2020-03-16 15:00:00,76.93,77.25,76.3,76.41,2078918.0,66.5067,66.7833,65.962,66.0571,2078918.0
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 10:00:00,77.2,77.64,76.97,77.63,2381015.0,66.7401,67.1205,66.5413,67.1118,2381015.0
2020-03-17 11:00:00,77.64,77.99,77.63,77.98,2359208.0,67.1205,67.4231,67.1118,67.4144,2359208.0
2020-03-17 12:00:00,77.97,78.3,77.84,77.95,1129950.0,67.4058,67.6911,67.2934,67.3885,1129950.0
2020-03-17 13:00:00,77.95,78.02,77.28,77.35,2541599.0,67.3885,67.449,66.8093,66.8698,2541599.0
2020-03-17 14:00:00,77.34,77.58,76.5,76.89,2531572.0,66.8611,67.0686,66.1349,66.4721,2531572.0
2020-03-17 15:00:00,76.89,76.99,76.4,76.78,2778841.0,66.4721,66.5586,66.0485,66.377,2778841.0
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 10:00:00,75.81,76.24,75.8,76.02,4772042.0,65.5384,65.9102,65.5298,65.72,4772042.0
2020-03-18 11:00:00,76.03,76.14,75.61,75.87,783822.0,65.7286,65.8237,65.3655,65.5903,783822.0
2020-03-18 12:00:00,75.86,75.88,75.24,75.31,1164000.0,65.5817,65.5989,65.0457,65.1062,1164000.0
2020-03-18 13:00:00,74.46,75.0,74.19,74.59,1010969.0,64.3713,64.8382,64.1379,64.4837,1010969.0
2020-03-18 14:00:00,74.58,74.72,73.85,74.51,1996119.0,64.4751,64.5961,63.844,64.4146,1996119.0
2020-03-18 15:00:00,74.51,74.65,74.1,74.38,2532530.0,64.4146,64.5356,64.0601,64.3022,2532530.0
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 10:00:00,73.31,73.87,73.07,73.09,1346515.0,63.3772,63.8613,63.1697,63.187,1346515.0
2020-03-19 11:00:00,73.09,73.28,72.85,72.91,1169703.0,63.187,63.3512,62.9795,63.0314,1169703.0
2020-03-19 12:00:00,72.91,72.92,72.07,72.09,709952.0,63.0314,63.04,62.3052,62.3225,709952.0
2020-03-19 13:00:00,72.09,73.2,71.19,72.11,2157045.0,62.3225,63.2821,61.5444,62.3397,2157045.0
2020-03-19 14:00:00,72.09,73.39,72.07,72.23,1970140.0,62.3225,63.4463,62.3052,62.4435,1970140.0
2020-03-19 15:00:00,72.23,72.29,71.68,71.74,2311037.0,62.4435,62.4954,61.968,62.0199,2311037.0
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 10:00:00,73.26,74.34,73.26,74.23,1430035.0,63.3339,64.2676,63.3339,64.1725,1430035.0
2020-03-20 11:00:00,74.2,74.41,73.44,73.69,1292330.0,64.1466,64.3281,63.4895,63.7057,1292330.0
2020-03-20 12:00:00,73.68,73.8,73.38,73.77,923461.0,63.697,63.8008,63.4377,63.7748,923461.0
2020-03-20 13:00:00,73.78,73.98,73.63,73.75,1120896.0,63.7835,63.9564,63.6538,63.7575,1120896.0
2020-03-20 14:00:00,73.76,73.82,73.35,73.44,1464628.0,63.7662,63.8181,63.4117,63.4895,1464628.0
2020-03-20 15:00:00,73.44,73.47,72.83,72.97,1299021.0,63.4895,63.5155,62.9622,63.0832,1299021.0
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 10:00:00,76.41,76.49,76.04,76.14,1094844.0,66.0571,66.1263,65.7373,65.8237,1094844.0
2020-03-23 11:00:00,76.13,76.29,75.53,75.65,1001094.0,65.8151,65.9534,65.2964,65.4001,1001094.0
2020-03-23 12:00:00,75.64,76.27,75.4,76.21,1484949.0,65.3915,65.9361,65.184,65.8842,1484949.0
2020-03-23 13:00:00,76.21,76.29,75.95,75.95,1079223.0,65.8842,65.9534,65.6595,65.6595,1079223.0
2020-03-23 14:00:00,75.95,75.95,75.58,75.58,1015238.0,65.6595,65.6595,65.3396,65.3396,1015238.0
2020-03-23 15:00:00,75.58,75.63,75.37,75.54,1580739.0,65.3396,65.3828,65.158,65.305,1580739.0
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 10:00:00,76.72,77.11,76.56,76.95,818436.0,66.3251,66.6623,66.1868,66.524,818436.0
2020-03-24 11:00:00,76.96,77.1,76.82,76.86,946281.0,66.5326,66.6536,66.4116,66.4462,946281.0
2020-03-24 12:00:00,76.88,76.91,76.42,76.59,476889.0,66.4635,66.4894,66.0658,66.2127,476889.0
2020-03-24 13:00:00,76.56,76.72,76.48,76.51,858616.0,66.1868,66.3251,66.1177,66.1436,858616.0
2020-03-24 14:00:00,76.5,76.65,76.26,76.5,826743.0,66.1349,66.2646,65.9275,66.1349,826743.0
2020-03-24 15:00:00,76.5,76.52,75.95,75.99,2069834.0,66.1349,66.1522,65.6595,65.694,2069834.0
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 10:00:00,76.9,77.03,76.64,76.8,1409314.0,66.4807,66.5931,66.256,66.3943,1409314.0
2020-03-25 11:00:00,76.8,77.12,76.73,77.05,454365.0,66.3943,66.6709,66.3338,66.6104,454365.0
2020-03-25 12:00:00,77.06,77.79,77.05,77.57,1273342.0,66.6191,67.2502,66.6104,67.06,1273342.0
2020-03-25 13:00:00,77.58,77.99,77.56,77.81,1117770.0,67.0686,67.4231,67.0513,67.2674,1117770.0
2020-03-25 14:00:00,77.8,77.99,77.56,77.98,715020.0,67.2588,67.4231,67.0513,67.4144,715020.0
2020-03-25 15:00:00,77.98,78.17,77.64,77.92,777285.0,67.4144,67.5787,67.1205,67.3625,777285.0
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 10:00:00,78.23,78.23,77.9,77.97,664837.0,67.6305,67.6305,67.3453,67.4058,664837.0
2020-03-26 11:00:00,77.99,78.13,77.65,77.88,1295497.0,67.4231,67.5441,67.1291,67.328,1295497.0
2020-03-26 12:00:00,77.94,78.11,77.82,78.0,804815.0,67.3798,67.5268,67.2761,67.4317,804815.0
2020-03-26 13:00:00,78.01,78.14,77.83,77.92,582041.0,67.4404,67.5527,67.2847,67.3625,582041.0
2020-03-26 14:00:00,77.92,78.2,77.82,78.05,736338.0,67.3625,67.6046,67.2761,67.4749,736338.0
2020-03-26 15:00:00,78.05,78.18,77.94,78.14,1095975.0,67.4749,67.5873,67.3798,67.5527,1095975.0
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 10:00:00,78.0,78.08,77.72,77.87,616091.0,67.4317,67.5009,67.1896,67.3193,616091.0
2020-03-27 11:00:00,77.86,78.21,77.79,78.06,846010.0,67.3107,67.6133,67.2502,67.4836,846010.0
2020-03-27 12:00:00,78.06,78.47,78.06,78.46,331331.0,67.4836,67.838,67.4836,67.8294,331331.0
2020-03-27 13:00:00,78.46,78.56,78.22,78.24,366088.0,67.8294,67.9158,67.6219,67.6392,366088.0
2020-03-27 14:00:00,78.24,78.33,78.09,78.21,666906.0,67.6392,67.717,67.5095,67.6133,666906.0
2020-03-27 15:00:00,78.21,78.47,78.2,78.41,464963.0,67.6133,67.838,67.6046,67.7862,464963.0
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 10:00:00,78.45,78.85,78.42,78.77,880914.0,67.8207,68.1665,67.7948,68.0974,880914.0
2020-03-30 11:00:00,78.78,78.91,78.76,78.84,293072.0,68.106,68.2184,68.0887,68.1579,293072.0
2020-03-30 12:00:00,78.84,78.95,78.81,78.84,789005.0,68.1579,68.253,68.132,68.1579,789005.0
2020-03-30 13:00:00,78.84,78.89,78.69,78.82,435119.0,68.1579,68.2011,68.0282,68.1406,435119.0
2020-03-30 14:00:00,78.82,78.96,78.8,78.86,282818.0,68.1406,68.2616,68.1233,68.1752,282818.0
2020-03-30 15:00:00,78.86,78.91,78.66,78.85,1233923.0,68.1752,68.2184,68.0023,68.1665,1233923.0
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 10:00:00,78.98,79.35,78.97,79.23,1189512.0,68.2789,68.5988,68.2703,68.4951,1189512.0
2020-03-31 11:00:00,79.23,79.31,79.22,79.29,764001.0,68.4951,68.5642,68.4864,68.5469,764001.0
2020-03-31 12:00:00,79.29,79.31,79.17,79.24,510823.0,68.5469,68.5642,68.4432,68.5037,510823.0
2020-03-31 13:00:00,79.24,79.3,79.2,79.28,605702.0,68.5037,68.5556,68.4691,68.5383,605702.0
2020-03-31 14:00:00,79.29,79.37,79.13,79.29,564217.0,68.5469,68.6161,68.4086,68.5469,564217.0
2020-03-31 15:00:00,79.28,79.3,79.12,79.12,925377.0,68.5383,68.5556,68.4,68.4,925377.0
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 10:00:00,78.56,78.7,78.49,78.67,742421.0,68.0908,68.2121,68.0301,68.1861,742421.0
2020-04-01 11:00:00,78.67,78.68,78.47,78.6,335017.0,68.1861,68.1948,68.0127,68.1254,335017.0
2020-04-01 12:00:00,78.56,78.68,78.53,78.55,394741.0,68.0908,68.1948,68.0647,68.0821,394741.0
2020-04-01 13:00:00,78.56,78.67,78.53,78.67,307617.0,68.0908,68.1861,68.0647,68.1861,307617.0
2020-04-01 14:00:00,78.66,78.73,78.58,78.62,397602.0,68.1774,68.2381,68.1081,68.1428,397602.0
2020-04-01 15:00:00,78.6,78.62,78.43,78.59,491479.0,68.1254,68.1428,67.9781,68.1168,491479.0
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 10:00:00,78.68,78.84,78.62,78.75,231598.0,68.1948,68.3334,68.1428,68.2554,231598.0
2020-04-02 11:00:00,78.73,78.77,78.56,78.66,706706.0,68.2381,68.2728,68.0908,68.1774,706706.0
2020-04-02 12:00:00,78.64,78.71,78.61,78.63,118675.0,68.1601,68.2208,68.1341,68.1514,118675.0
2020-04-02 13:00:00,78.63,78.67,78.51,78.58,236945.0,68.1514,68.1861,68.0474,68.1081,236945.0
2020-04-02 14:00:00,78.58,78.61,78.44,78.58,339330.0,68.1081,68.1341,67.9867,68.1081,339330.0
2020-04-02 15:00:00,78.57,78.6,78.45,78.58,781602.0,68.0994,68.1254,67.9954,68.1081,781602.0
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 10:00:00,78.54,78.62,78.53,78.56,581159.0,68.0734,68.1428,68.0647,68.0908,581159.0
2020-04-03 11:00:00,78.56,78.6,78.39,78.45,204196.0,68.0908,68.1254,67.9434,67.9954,204196.0
2020-04-03 12:00:00,78.41,78.55,78.36,78.48,542979.0,67.9607,68.0821,67.9174,68.0214,542979.0
2020-04-03 13:00:00,78.48,78.56,78.27,78.32,410724.0,68.0214,68.0908,67.8394,67.8827,410724.0
2020-04-03 14:00:00,78.31,78.52,78.31,78.46,380074.0,67.8741,68.0561,67.8741,68.0041,380074.0
2020-04-03 15:00:00,78.46,78.52,78.33,78.39,556469.0,68.0041,68.0561,67.8914,67.9434,556469.0
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 10:00:00,78.62,78.75,78.6,78.63,1163786.0,68.1428,68.2554,68.1254,68.1514,1163786.0
2020-04-06 11:00:00,78.63,78.71,78.61,78.67,368312.0,68.1514,68.2208,68.1341,68.1861,368312.0
2020-04-06 12:00:00,78.67,78.74,78.65,78.7,288315.0,68.1861,68.2468,68.1688,68.2121,288315.0
2020-04-06 13:00:00,78.7,78.71,78.67,78.69,169379.0,68.2121,68.2208,68.1861,68.2034,169379.0
2020-04-06 14:00:00,78.69,78.7,78.61,78.63,351863.0,68.2034,68.2121,68.1341,68.1514,351863.0
2020-04-06 15:00:00,78.63,78.87,78.62,78.76,354834.0,68.1514,68.3594,68.1428,68.2641,354834.0
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 10:00:00,79.03,79.32,79.0,79.17,634265.0,68.4981,68.7495,68.4721,68.6195,634265.0
2020-04-07 11:00:00,79.15,79.29,79.13,79.17,233204.0,68.6021,68.7235,68.5848,68.6195,233204.0
2020-04-07 12:00:00,79.16,79.22,79.12,79.19,411386.0,68.6108,68.6628,68.5761,68.6368,411386.0
2020-04-07 13:00:00,79.2,79.29,79.18,79.25,337676.0,68.6455,68.7235,68.6281,68.6888,337676.0
2020-04-07 14:00:00,79.25,79.3,79.17,79.23,328090.0,68.6888,68.7321,68.6195,68.6715,328090.0
2020-04-07 15:00:00,79.22,79.31,79.11,79.2,879932.0,68.6628,68.7408,68.5675,68.6455,879932.0
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 10:00:00,79.31,79.46,79.3,79.45,270182.0,68.7408,68.8708,68.7321,68.8621,270182.0
2020-04-08 11:00:00,79.45,79.79,79.44,79.74,377479.0,68.8621,69.1568,68.8535,69.1135,377479.0
2020-04-08 12:00:00,79.74,79.9,79.69,79.79,560309.0,69.1135,69.2522,69.0702,69.1568,560309.0
2020-04-08 13:00:00,79.79,79.85,79.55,79.8,1471539.0,69.1568,69.2088,68.9488,69.1655,1471539.0
2020-04-08 14:00:00,79.8,79.99,79.78,79.94,1292509.0,69.1655,69.3302,69.1482,69.2868,1292509.0
2020-04-08 15:00:00,79.94,80.0,79.77,79.82,645187.0,69.2868,69.3389,69.1395,69.1828,645187.0
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 10:00:00,80.8,81.0,80.51,80.95,1408768.0,70.0322,70.2056,69.7809,70.1622,1408768.0
2020-04-09 11:00:00,80.95,83.5,80.85,81.25,1932978.0,70.1622,72.3724,70.0756,70.4223,1932978.0
2020-04-09 12:00:00,81.24,81.34,81.2,81.34,511354.0,70.4136,70.5003,70.3789,70.5003,511354.0
2020-04-09 13:00:00,81.34,81.34,81.02,81.2,1679573.0,70.5003,70.5003,70.2229,70.3789,1679573.0
2020-04-09 14:00:00,81.26,81.26,80.82,80.97,1564983.0,70.4309,70.4309,70.0496,70.1796,1564983.0
2020-04-09 15:00:00,80.93,81.19,80.52,81.05,1169640.0,70.1449,70.3703,69.7896,70.2489,1169640.0
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 10:00:00,80.81,80.82,80.61,80.69,695899.0,70.0409,70.0496,69.8676,69.9369,695899.0
2020-04-13 11:00:00,80.68,80.82,80.64,80.78,460324.0,69.9282,70.0496,69.8936,70.0149,460324.0
2020-04-13 12:00:00,80.77,81.11,80.75,80.93,364179.0,70.0062,70.3009,69.9889,70.1449,364179.0
2020-04-13 13:00:00,80.93,81.05,80.81,80.97,850293.0,70.1449,70.2489,70.0409,70.1796,850293.0
2020-04-13 14:00:00,80.97,81.11,80.96,81.0,809914.0,70.1796,70.3009,70.1709,70.2056,809914.0
2020-04-13 15:00:00,81.0,81.03,80.96,80.98,739340.0,70.2056,70.2316,70.1709,70.1883,739340.0
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 10:00:00,81.15,81.18,81.09,81.17,571490.0,70.3356,70.3616,70.2836,70.3529,571490.0
2020-04-14 11:00:00,81.16,81.18,80.97,81.12,554867.0,70.3443,70.3616,70.1796,70.3096,554867.0
2020-04-14 12:00:00,81.11,81.18,81.11,81.16,306268.0,70.3009,70.3616,70.3009,70.3443,306268.0
2020-04-14 13:00:00,81.16,81.28,81.11,81.19,5894787.0,70.3443,70.4483,70.3009,70.3703,5894787.0
2020-04-14 14:00:00,81.19,81.23,81.04,81.17,461993.0,70.3703,70.4049,70.2403,70.3529,461993.0
2020-04-14 15:00:00,81.17,81.22,81.04,81.13,629906.0,70.3529,70.3963,70.2403,70.3183,629906.0
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 10:00:00,81.05,81.15,81.02,81.06,376087.0,70.2489,70.3356,70.2229,70.2576,376087.0
2020-04-15 11:00:00,81.06,81.15,81.03,81.1,521767.0,70.2576,70.3356,70.2316,70.2923,521767.0
2020-04-15 12:00:00,81.11,81.14,81.09,81.13,296334.0,70.3009,70.3269,70.2836,70.3183,296334.0
2020-04-15 13:00:00,81.13,81.18,81.1,81.16,297479.0,70.3183,70.3616,70.2923,70.3443,297479.0
2020-04-15 14:00:00,81.17,81.19,81.1,81.17,287959.0,70.3529,70.3703,70.2923,70.3529,287959.0
2020-04-15 15:00:00,81.18,81.2,81.15,81.18,446411.0,70.3616,70.3789,70.3356,70.3616,446411.0
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 10:00:00,81.17,81.2,81.13,81.19,282083.0,70.3529,70.3789,70.3183,70.3703,282083.0
2020-04-16 11:00:00,81.18,81.22,81.18,81.2,365543.0,70.3616,70.3963,70.3616,70.3789,365543.0
2020-04-16 12:00:00,81.2,81.25,81.2,81.25,768361.0,70.3789,70.4223,70.3789,70.4223,768361.0
2020-04-16 13:00:00,81.25,81.25,81.2,81.2,462772.0,70.4223,70.4223,70.3789,70.3789,462772.0
2020-04-16 14:00:00,81.2,81.23,81.12,81.15,731585.0,70.3789,70.4049,70.3096,70.3356,731585.0
2020-04-16 15:00:00,81.15,81.17,81.06,81.07,711169.0,70.3356,70.3529,70.2576,70.2663,711169.0
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 10:00:00,81.17,81.2,81.13,81.19,540563.0,70.3529,70.3789,70.3183,70.3703,540563.0
2020-04-17 11:00:00,81.2,81.2,81.1,81.16,840650.0,70.3789,70.3789,70.2923,70.3443,840650.0
2020-04-17 12:00:00,81.16,81.21,81.16,81.2,386104.0,70.3443,70.3876,70.3443,70.3789,386104.0
2020-04-17 13:00:00,81.2,81.21,81.13,81.14,369252.0,70.3789,70.3876,70.3183,70.3269,369252.0
2020-04-17 14:00:00,81.13,81.17,81.1,81.14,528923.0,70.3183,70.3529,70.2923,70.3269,528923.0
2020-04-17 15:00:00,81.15,81.2,81.12,81.17,704997.0,70.3356,70.3789,70.3096,70.3529,704997.0
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 10:00:00,80.98,81.0,80.96,81.0,311029.0,70.1883,70.2056,70.1709,70.2056,311029.0
2020-04-20 11:00:00,81.0,81.0,80.94,80.95,258721.0,70.2056,70.2056,70.1536,70.1622,258721.0
2020-04-20 12:00:00,80.95,80.97,80.91,80.94,243635.0,70.1622,70.1796,70.1276,70.1536,243635.0
2020-04-20 13:00:00,80.94,80.96,80.87,80.88,394941.0,70.1536,70.1709,70.0929,70.1016,394941.0
2020-04-20 14:00:00,80.88,80.89,80.82,80.82,453566.0,70.1016,70.1102,70.0496,70.0496,453566.0
2020-04-20 15:00:00,80.82,80.85,80.74,80.76,599031.0,70.0496,70.0756,69.9802,69.9976,599031.0
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 10:00:00,80.7,80.71,80.53,80.58,367131.0,69.9456,69.9542,69.7982,69.8416,367131.0
2020-04-21 11:00:00,80.58,80.6,80.51,80.52,238836.0,69.8416,69.8589,69.7809,69.7896,238836.0
2020-04-21 12:00:00,80.52,80.56,80.51,80.53,440045.0,69.7896,69.8242,69.7809,69.7982,440045.0
2020-04-21 13:00:00,80.53,80.54,80.45,80.46,777299.0,69.7982,69.8069,69.7289,69.7375,777299.0
2020-04-21 14:00:00,80.47,80.52,80.46,80.49,509039.0,69.7462,69.7896,69.7375,69.7636,509039.0
2020-04-21 15:00:00,80.49,80.6,80.46,80.57,585331.0,69.7636,69.8589,69.7375,69.8329,585331.0
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 10:00:00,80.7,80.72,80.64,80.66,216740.0,69.9456,69.9629,69.8936,69.9109,216740.0
2020-04-22 11:00:00,80.66,80.7,80.63,80.66,160117.0,69.9109,69.9456,69.8849,69.9109,160117.0
2020-04-22 12:00:00,80.66,80.7,80.55,80.63,267792.0,69.9109,69.9456,69.8156,69.8849,267792.0
2020-04-22 13:00:00,80.63,80.68,80.6,80.65,697146.0,69.8849,69.9282,69.8589,69.9022,697146.0
2020-04-22 14:00:00,80.65,80.85,80.64,80.79,505905.0,69.9022,70.0756,69.8936,70.0236,505905.0
2020-04-22 15:00:00,80.77,80.83,80.72,80.72,493687.0,70.0062,70.0582,69.9629,69.9629,493687.0
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 10:00:00,80.75,80.81,80.69,80.81,180488.0,69.9889,70.0409,69.9369,70.0409,180488.0
2020-04-23 11:00:00,80.79,80.81,80.71,80.76,590594.0,70.0236,70.0409,69.9542,69.9976,590594.0
2020-04-23 12:00:00,80.76,80.8,80.74,80.8,312666.0,69.9976,70.0322,69.9802,70.0322,312666.0
2020-04-23 13:00:00,80.79,80.87,80.78,80.81,151879.0,70.0236,70.0929,70.0149,70.0409,151879.0
2020-04-23 14:00:00,80.8,80.85,80.79,80.81,394988.0,70.0322,70.0756,70.0236,70.0409,394988.0
2020-04-23 15:00:00,80.81,80.84,80.77,80.84,587779.0,70.0409,70.0669,70.0062,70.0669,587779.0
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 10:00:00,80.81,80.82,80.75,80.77,340502.0,70.0409,70.0496,69.9889,70.0062,340502.0
2020-04-24 11:00:00,80.77,80.79,80.76,80.77,338186.0,70.0062,70.0236,69.9976,70.0062,338186.0
2020-04-24 12:00:00,80.77,80.8,80.74,80.79,509580.0,70.0062,70.0322,69.9802,70.0236,509580.0
2020-04-24 13:00:00,80.78,80.81,80.77,80.77,241023.0,70.0149,70.0409,70.0062,70.0062,241023.0
2020-04-24 14:00:00,80.77,80.81,80.76,80.78,130330.0,70.0062,70.0409,69.9976,70.0149,130330.0
2020-04-24 15:00:00,80.78,80.81,80.75,80.78,522190.0,70.0149,70.0409,69.9889,70.0149,522190.0
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 10:00:00,80.81,80.82,80.76,80.79,269903.0,70.0409,70.0496,69.9976,70.0236,269903.0
2020-04-27 11:00:00,80.79,80.82,80.79,80.81,257369.0,70.0236,70.0496,70.0236,70.0409,257369.0
2020-04-27 12:00:00,80.8,80.82,80.8,80.81,300010.0,70.0322,70.0496,70.0322,70.0409,300010.0
2020-04-27 13:00:00,80.8,80.81,80.79,80.81,159398.0,70.0322,70.0409,70.0236,70.0409,159398.0
2020-04-27 14:00:00,80.8,80.81,80.77,80.78,154480.0,70.0322,70.0409,70.0062,70.0149,154480.0
2020-04-27 15:00:00,80.78,80.79,80.73,80.76,274938.0,70.0149,70.0236,69.9716,69.9976,274938.0
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 10:00:00,80.78,80.81,80.75,80.77,159513.0,70.0149,70.0409,69.9889,70.0062,159513.0
2020-04-28 11:00:00,80.77,80.82,80.72,80.79,573394.0,70.0062,70.0496,69.9629,70.0236,573394.0
2020-04-28 12:00:00,80.79,80.79,80.65,80.73,5126092.0,70.0236,70.0236,69.9022,69.9716,5126092.0
2020-04-28 13:00:00,80.73,80.76,80.72,80.73,203587.0,69.9716,69.9976,69.9629,69.9716,203587.0
2020-04-28 14:00:00,80.73,80.76,80.72,80.73,486417.0,69.9716,69.9976,69.9629,69.9716,486417.0
2020-04-28 15:00:00,80.73,80.8,80.66,80.7,2711727.0,69.9716,70.0322,69.9109,69.9456,2711727.0
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 10:00:00,80.9,80.91,80.86,80.9,320833.0,70.1189,70.1276,70.0842,70.1189,320833.0
2020-04-29 11:00:00,80.9,80.92,80.87,80.92,256233.0,70.1189,70.1362,70.0929,70.1362,256233.0
2020-04-29 12:00:00,80.92,80.96,80.91,80.92,232248.0,70.1362,70.1709,70.1276,70.1362,232248.0
2020-04-29 13:00:00,80.92,80.93,80.87,80.89,517998.0,70.1362,70.1449,70.0929,70.1102,517998.0
2020-04-29 14:00:00,80.88,80.96,80.85,80.93,453957.0,70.1016,70.1709,70.0756,70.1449,453957.0
2020-04-29 15:00:00,80.93,80.96,80.88,80.96,956991.0,70.1449,70.1709,70.1016,70.1709,956991.0
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 10:00:00,80.94,81.06,80.94,81.04,399358.0,70.1536,70.2576,70.1536,70.2403,399358.0
2020-04-30 11:00:00,81.03,81.08,81.02,81.04,274246.0,70.2316,70.2749,70.2229,70.2403,274246.0
2020-04-30 12:00:00,81.04,81.09,81.03,81.07,275901.0,70.2403,70.2836,70.2316,70.2663,275901.0
2020-04-30 13:00:00,81.08,81.09,81.02,81.06,190167.0,70.2749,70.2836,70.2229,70.2576,190167.0
2020-04-30 14:00:00,81.06,81.09,81.01,81.03,445588.0,70.2576,70.2836,70.2143,70.2316,445588.0
2020-04-30 15:00:00,81.04,81.07,81.02,81.05,647050.0,70.2403,70.2663,70.2229,70.2489,647050.0
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 10:00:00,80.7,80.77,80.67,80.72,394850.0,70.0919,70.1527,70.0659,70.1093,394850.0
2020-05-01 11:00:00,80.71,80.77,80.71,80.75,272613.0,70.1006,70.1527,70.1006,70.1354,272613.0
2020-05-01 12:00:00,80.75,80.77,80.72,80.77,394192.0,70.1354,70.1527,70.1093,70.1527,394192.0
2020-05-01 13:00:00,80.77,80.78,80.76,80.78,183950.0,70.1527,70.1614,70.1441,70.1614,183950.0
2020-05-01 14:00:00,80.77,80.8,80.77,80.79,176411.0,70.1527,70.1788,70.1527,70.1701,176411.0
2020-05-01 15:00:00,80.79,80.82,80.76,80.79,397349.0,70.1701,70.1962,70.1441,70.1701,397349.0
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 10:00:00,80.91,80.94,80.87,80.89,128916.0,70.2743,70.3004,70.2396,70.257,128916.0
2020-05-04 11:00:00,80.89,80.94,80.88,80.94,539825.0,70.257,70.3004,70.2483,70.3004,539825.0
2020-05-04 12:00:00,80.94,80.95,80.93,80.94,353068.0,70.3004,70.3091,70.2917,70.3004,353068.0
2020-05-04 13:00:00,80.94,80.95,80.93,80.94,239058.0,70.3004,70.3091,70.2917,70.3004,239058.0
2020-05-04 14:00:00,80.94,80.95,80.91,80.94,1342249.0,70.3004,70.3091,70.2743,70.3004,1342249.0
2020-05-04 15:00:00,80.94,80.95,80.9,80.9,677737.0,70.3004,70.3091,70.2657,70.2657,677737.0
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 10:00:00,80.93,80.97,80.92,80.95,148259.0,70.2917,70.3265,70.283,70.3091,148259.0
2020-05-05 11:00:00,80.95,80.96,80.94,80.94,216145.0,70.3091,70.3178,70.3004,70.3004,216145.0
2020-05-05 12:00:00,80.95,80.97,80.92,80.97,180861.0,70.3091,70.3265,70.283,70.3265,180861.0
2020-05-05 13:00:00,80.97,80.98,80.95,80.98,215690.0,70.3265,70.3351,70.3091,70.3351,215690.0
2020-05-05 14:00:00,80.98,80.98,80.93,80.94,272356.0,70.3351,70.3351,70.2917,70.3004,272356.0
2020-05-05 15:00:00,80.94,80.95,80.89,80.91,616156.0,70.3004,70.3091,70.257,70.2743,616156.0
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 10:00:00,80.82,80.83,80.77,80.79,249156.0,70.1962,70.2049,70.1527,70.1701,249156.0
2020-05-06 11:00:00,80.79,80.81,80.78,80.81,292517.0,70.1701,70.1875,70.1614,70.1875,292517.0
2020-05-06 12:00:00,80.81,80.82,80.79,80.81,186683.0,70.1875,70.1962,70.1701,70.1875,186683.0
2020-05-06 13:00:00,80.8,80.82,80.8,80.81,232459.0,70.1788,70.1962,70.1788,70.1875,232459.0
2020-05-06 14:00:00,80.8,80.82,80.79,80.81,501019.0,70.1788,70.1962,70.1701,70.1875,501019.0
2020-05-06 15:00:00,80.81,80.83,80.79,80.8,571993.0,70.1875,70.2049,70.1701,70.1788,571993.0
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 10:00:00,80.86,80.89,80.85,80.89,171678.0,70.2309,70.257,70.2222,70.257,171678.0
2020-05-07 11:00:00,80.9,80.9,80.87,80.88,291038.0,70.2657,70.2657,70.2396,70.2483,291038.0
2020-05-07 12:00:00,80.88,80.92,80.87,80.91,295362.0,70.2483,70.283,70.2396,70.2743,295362.0
2020-05-07 13:00:00,80.9,80.91,80.89,80.9,249851.0,70.2657,70.2743,70.257,70.2657,249851.0
2020-05-07 14:00:00,80.91,80.91,80.88,80.9,231932.0,70.2743,70.2743,70.2483,70.2657,231932.0
2020-05-07 15:00:00,80.91,80.91,80.88,80.91,396771.0,70.2743,70.2743,70.2483,70.2743,396771.0
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 10:00:00,80.86,80.9,80.85,80.9,156545.0,70.2309,70.2657,70.2222,70.2657,156545.0
2020-05-08 11:00:00,80.9,80.9,80.82,80.87,2676093.0,70.2657,70.2657,70.1962,70.2396,2676093.0
2020-05-08 12:00:00,80.86,80.87,80.84,80.84,423392.0,70.2309,70.2396,70.2135,70.2135,423392.0
2020-05-08 13:00:00,80.84,80.86,80.83,80.84,483836.0,70.2135,70.2309,70.2049,70.2135,483836.0
2020-05-08 14:00:00,80.83,80.84,80.81,80.82,412886.0,70.2049,70.2135,70.1875,70.1962,412886.0
2020-05-08 15:00:00,80.82,80.86,80.81,80.86,688571.0,70.1962,70.2309,70.1875,70.2309,688571.0
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 10:00:00,80.82,80.84,80.81,80.83,203834.0,70.1962,70.2135,70.1875,70.2049,203834.0
2020-05-11 11:00:00,80.84,80.85,80.8,80.83,184938.0,70.2135,70.2222,70.1788,70.2049,184938.0
2020-05-11 12:00:00,80.83,80.86,80.8,80.85,197027.0,70.2049,70.2309,70.1788,70.2222,197027.0
2020-05-11 13:00:00,80.84,80.85,80.84,80.84,135912.0,70.2135,70.2222,70.2135,70.2135,135912.0
2020-05-11 14:00:00,80.84,80.85,80.82,80.84,335877.0,70.2135,70.2222,70.1962,70.2135,335877.0
2020-05-11 15:00:00,80.84,80.86,80.81,80.83,497220.0,70.2135,70.2309,70.1875,70.2049,497220.0
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 10:00:00,80.91,80.98,80.9,80.98,816211.0,70.2743,70.3351,70.2657,70.3351,816211.0
2020-05-12 11:00:00,80.98,81.09,80.97,81.09,322098.0,70.3351,70.4307,70.3265,70.4307,322098.0
2020-05-12 12:00:00,81.09,81.12,81.08,81.12,753702.0,70.4307,70.4567,70.422,70.4567,753702.0
2020-05-12 13:00:00,81.12,81.14,81.1,81.14,243880.0,70.4567,70.4741,70.4394,70.4741,243880.0
2020-05-12 14:00:00,81.13,81.15,81.11,81.13,532105.0,70.4654,70.4828,70.4481,70.4654,532105.0
2020-05-12 15:00:00,81.12,81.13,81.06,81.06,475782.0,70.4567,70.4654,70.4046,70.4046,475782.0
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 10:00:00,81.14,81.2,81.13,81.2,644943.0,70.4741,70.5262,70.4654,70.5262,644943.0
2020-05-13 11:00:00,81.2,81.2,81.17,81.18,301547.0,70.5262,70.5262,70.5002,70.5089,301547.0
2020-05-13 12:00:00,81.19,81.19,81.15,81.17,309604.0,70.5175,70.5175,70.4828,70.5002,309604.0
2020-05-13 13:00:00,81.17,81.18,81.14,81.15,223517.0,70.5002,70.5089,70.4741,70.4828,223517.0
2020-05-13 14:00:00,81.15,81.17,81.13,81.16,374533.0,70.4828,70.5002,70.4654,70.4915,374533.0
2020-05-13 15:00:00,81.17,81.17,81.12,81.14,719592.0,70.5002,70.5002,70.4567,70.4741,719592.0
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 10:00:00,81.0,81.03,80.98,81.01,545618.0,70.3525,70.3786,70.3351,70.3612,545618.0
2020-05-14 11:00:00,81.01,81.13,81.0,81.11,1016363.0,70.3612,70.4654,70.3525,70.4481,1016363.0
2020-05-14 12:00:00,81.11,81.12,81.08,81.12,253598.0,70.4481,70.4567,70.422,70.4567,253598.0
2020-05-14 13:00:00,81.12,81.14,81.09,81.1,201216.0,70.4567,70.4741,70.4307,70.4394,201216.0
2020-05-14 14:00:00,81.09,81.1,81.07,81.09,298106.0,70.4307,70.4394,70.4133,70.4307,298106.0
2020-05-14 15:00:00,81.1,81.14,81.09,81.11,380506.0,70.4394,70.4741,70.4307,70.4481,380506.0
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 10:00:00,81.14,81.2,81.12,81.2,485840.0,70.4741,70.5262,70.4567,70.5262,485840.0
2020-05-15 11:00:00,81.19,81.22,81.19,81.22,499583.0,70.5175,70.5436,70.5175,70.5436,499583.0
2020-05-15 12:00:00,81.22,81.24,81.2,81.23,281637.0,70.5436,70.561,70.5262,70.5523,281637.0
2020-05-15 13:00:00,81.23,81.26,81.23,81.26,356338.0,70.5523,70.5783,70.5523,70.5783,356338.0
2020-05-15 14:00:00,81.26,81.32,81.25,81.31,548020.0,70.5783,70.6304,70.5697,70.6218,548020.0
2020-05-15 15:00:00,81.31,81.33,81.25,81.25,757599.0,70.6218,70.6391,70.5697,70.5697,757599.0
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 10:00:00,81.28,81.28,81.23,81.27,584712.0,70.5957,70.5957,70.5523,70.587,584712.0
2020-05-18 11:00:00,81.27,81.3,81.26,81.3,247917.0,70.587,70.6131,70.5783,70.6131,247917.0
2020-05-18 12:00:00,81.3,81.31,81.28,81.3,287364.0,70.6131,70.6218,70.5957,70.6131,287364.0
2020-05-18 13:00:00,81.3,81.34,81.29,81.33,397997.0,70.6131,70.6478,70.6044,70.6391,397997.0
2020-05-18 14:00:00,81.33,81.35,81.32,81.34,519709.0,70.6391,70.6565,70.6304,70.6478,519709.0
2020-05-18 15:00:00,81.34,81.41,81.33,81.37,907946.0,70.6478,70.7086,70.6391,70.6739,907946.0
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 10:00:00,81.42,81.44,81.42,81.44,249373.0,70.7173,70.7347,70.7173,70.7347,249373.0
2020-05-19 11:00:00,81.44,81.46,81.43,81.45,638777.0,70.7347,70.752,70.726,70.7434,638777.0
2020-05-19 12:00:00,81.45,81.47,81.45,81.46,277135.0,70.7434,70.7607,70.7434,70.752,277135.0
2020-05-19 13:00:00,81.45,81.51,81.45,81.51,354814.0,70.7434,70.7955,70.7434,70.7955,354814.0
2020-05-19 14:00:00,81.51,81.54,81.5,81.54,471655.0,70.7955,70.8215,70.7868,70.8215,471655.0
2020-05-19 15:00:00,81.54,81.54,81.46,81.46,1020104.0,70.8215,70.8215,70.752,70.752,1020104.0
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 10:00:00,81.52,81.56,81.5,81.56,669009.0,70.8042,70.8389,70.7868,70.8389,669009.0
2020-05-20 11:00:00,81.56,81.65,81.55,81.64,356776.0,70.8389,70.9171,70.8302,70.9084,356776.0
2020-05-20 12:00:00,81.64,81.66,81.62,81.66,222565.0,70.9084,70.9258,70.891,70.9258,222565.0
2020-05-20 13:00:00,81.65,81.69,81.62,81.65,313573.0,70.9171,70.9518,70.891,70.9171,313573.0
2020-05-20 14:00:00,81.66,81.66,81.61,81.63,263587.0,70.9258,70.9258,70.8823,70.8997,263587.0
2020-05-20 15:00:00,81.64,81.68,81.61,81.62,804392.0,70.9084,70.9431,70.8823,70.891,804392.0
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 10:00:00,81.66,81.69,81.65,81.69,898584.0,70.9258,70.9518,70.9171,70.9518,898584.0
2020-05-21 11:00:00,81.68,81.69,81.66,81.67,650805.0,70.9431,70.9518,70.9258,70.9344,650805.0
2020-05-21 12:00:00,81.68,81.69,81.66,81.68,831166.0,70.9431,70.9518,70.9258,70.9431,831166.0
2020-05-21 13:00:00,81.69,81.7,81.68,81.69,261751.0,70.9518,70.9605,70.9431,70.9518,261751.0
2020-05-21 14:00:00,81.69,81.7,81.67,81.67,350595.0,70.9518,70.9605,70.9344,70.9344,350595.0
2020-05-21 15:00:00,81.67,81.69,81.64,81.65,468557.0,70.9344,70.9518,70.9084,70.9171,468557.0
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 10:00:00,81.69,81.71,81.68,81.68,864322.0,70.9518,70.9692,70.9431,70.9431,864322.0
2020-05-22 11:00:00,81.68,81.69,81.66,81.67,376451.0,70.9431,70.9518,70.9258,70.9344,376451.0
2020-05-22 12:00:00,81.66,81.68,81.65,81.66,180874.0,70.9258,70.9431,70.9171,70.9258,180874.0
2020-05-22 13:00:00,81.67,81.68,81.66,81.68,118559.0,70.9344,70.9431,70.9258,70.9431,118559.0
2020-05-22 14:00:00,81.67,81.7,81.67,81.69,232956.0,70.9344,70.9605,70.9344,70.9518,232956.0
2020-05-22 15:00:00,81.7,81.7,81.68,81.69,313023.0,70.9605,70.9605,70.9431,70.9518,313023.0
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 10:00:00,81.75,81.76,81.73,81.75,650334.0,71.0039,71.0126,70.9866,71.0039,650334.0
2020-05-26 11:00:00,81.75,81.76,81.73,81.74,2825263.0,71.0039,71.0126,70.9866,70.9952,2825263.0
2020-05-26 12:00:00,81.74,81.76,81.73,81.76,346818.0,70.9952,71.0126,70.9866,71.0126,346818.0
2020-05-26 13:00:00,81.76,81.77,81.74,81.77,388169.0,71.0126,71.0213,70.9952,71.0213,388169.0
2020-05-26 14:00:00,81.77,81.79,81.76,81.79,447835.0,71.0213,71.0387,71.0126,71.0387,447835.0
2020-05-26 15:00:00,81.79,81.79,81.73,81.75,646576.0,71.0387,71.0387,70.9866,71.0039,646576.0
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 10:00:00,81.76,81.76,81.7,81.72,449501.0,71.0126,71.0126,70.9605,70.9779,449501.0
2020-05-27 11:00:00,81.72,81.76,81.71,81.76,706543.0,70.9779,71.0126,70.9692,71.0126,706543.0
2020-05-27 12:00:00,81.76,81.79,81.75,81.79,505204.0,71.0126,71.0387,71.0039,71.0387,505204.0
2020-05-27 13:00:00,81.79,81.83,81.78,81.82,395498.0,71.0387,71.0734,71.03,71.0647,395498.0
2020-05-27 14:00:00,81.82,81.85,81.81,81.84,453756.0,71.0647,71.0908,71.056,71.0821,453756.0
2020-05-27 15:00:00,81.84,81.85,81.8,81.81,564936.0,71.0821,71.0908,71.0474,71.056,564936.0
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 10:00:00,81.88,81.94,81.86,81.94,639080.0,71.1168,71.169,71.0995,71.169,639080.0
2020-05-28 11:00:00,81.94,81.95,81.9,81.91,518721.0,71.169,71.1776,71.1342,71.1429,518721.0
2020-05-28 12:00:00,81.91,81.92,81.9,81.92,242752.0,71.1429,71.1516,71.1342,71.1516,242752.0
2020-05-28 13:00:00,81.91,81.92,81.9,81.91,261125.0,71.1429,71.1516,71.1342,71.1429,261125.0
2020-05-28 14:00:00,81.91,81.93,81.9,81.93,444251.0,71.1429,71.1603,71.1342,71.1603,444251.0
2020-05-28 15:00:00,81.92,81.97,81.9,81.95,2867998.0,71.1516,71.195,71.1342,71.1776,2867998.0
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 10:00:00,81.97,82.0,81.96,82.0,581290.0,71.195,71.2211,71.1863,71.2211,581290.0
2020-05-29 11:00:00,82.0,82.02,81.98,82.01,520198.0,71.2211,71.2384,71.2037,71.2297,520198.0
2020-05-29 12:00:00,82.02,82.02,82.0,82.02,1195729.0,71.2384,71.2384,71.2211,71.2384,1195729.0
2020-05-29 13:00:00,82.02,82.03,82.0,82.02,596428.0,71.2384,71.2471,71.2211,71.2384,596428.0
2020-05-29 14:00:00,82.02,82.06,82.01,82.06,514570.0,71.2384,71.2732,71.2297,71.2732,514570.0
2020-05-29 15:00:00,82.07,82.09,82.06,82.07,782680.0,71.2819,71.2992,71.2732,71.2819,782680.0
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 10:00:00,81.93,81.95,81.92,81.94,183073.0,71.311,71.3284,71.3023,71.3197,183073.0
2020-06-01 11:00:00,81.94,82.01,81.92,82.01,2514421.0,71.3197,71.3806,71.3023,71.3806,2514421.0
2020-06-01 12:00:00,82.01,82.02,82.0,82.01,1113997.0,71.3806,71.3893,71.3719,71.3806,1113997.0
2020-06-01 13:00:00,82.0,82.02,82.0,82.02,507385.0,71.3719,71.3893,71.3719,71.3893,507385.0
2020-06-01 14:00:00,82.02,82.03,82.01,82.02,409967.0,71.3893,71.398,71.3806,71.3893,409967.0
2020-06-01 15:00:00,82.03,82.05,82.01,82.04,1886136.0,71.398,71.4154,71.3806,71.4067,1886136.0
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 10:00:00,82.06,82.06,82.05,82.06,284622.0,71.4241,71.4241,71.4154,71.4241,284622.0
2020-06-02 11:00:00,82.06,82.07,82.02,82.06,505576.0,71.4241,71.4329,71.3893,71.4241,505576.0
2020-06-02 12:00:00,82.06,82.08,82.05,82.06,305592.0,71.4241,71.4416,71.4154,71.4241,305592.0
2020-06-02 13:00:00,82.06,82.06,82.04,82.05,284710.0,71.4241,71.4241,71.4067,71.4154,284710.0
2020-06-02 14:00:00,82.05,82.07,82.04,82.06,792997.0,71.4154,71.4329,71.4067,71.4241,792997.0
2020-06-02 15:00:00,82.06,82.1,82.04,82.09,1246418.0,71.4241,71.459,71.4067,71.4503,1246418.0
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 10:00:00,82.12,82.13,82.08,82.09,712108.0,71.4764,71.4851,71.4416,71.4503,712108.0
2020-06-03 11:00:00,82.09,82.14,82.08,82.13,816054.0,71.4503,71.4938,71.4416,71.4851,816054.0
2020-06-03 12:00:00,82.13,82.14,82.12,82.13,473273.0,71.4851,71.4938,71.4764,71.4851,473273.0
2020-06-03 13:00:00,82.13,82.13,82.11,82.12,561659.0,71.4851,71.4851,71.4677,71.4764,561659.0
2020-06-03 14:00:00,82.12,82.13,82.1,82.11,368478.0,71.4764,71.4851,71.459,71.4677,368478.0
2020-06-03 15:00:00,82.12,82.12,82.07,82.09,448856.0,71.4764,71.4764,71.4329,71.4503,448856.0
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 10:00:00,82.06,82.09,82.04,82.09,462886.0,71.4241,71.4503,71.4067,71.4503,462886.0
2020-06-04 11:00:00,82.09,82.1,82.07,82.09,590269.0,71.4503,71.459,71.4329,71.4503,590269.0
2020-06-04 12:00:00,82.1,82.1,82.08,82.09,214945.0,71.459,71.459,71.4416,71.4503,214945.0
2020-06-04 13:00:00,82.09,82.09,82.06,82.08,563639.0,71.4503,71.4503,71.4241,71.4416,563639.0
2020-06-04 14:00:00,82.08,82.09,82.06,82.08,475016.0,71.4416,71.4503,71.4241,71.4416,475016.0
2020-06-04 15:00:00,82.08,82.08,82.01,82.02,728366.0,71.4416,71.4416,71.3806,71.3893,728366.0
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 10:00:00,82.09,82.14,82.07,82.13,1098594.0,71.4503,71.4938,71.4329,71.4851,1098594.0
2020-06-05 11:00:00,82.13,82.17,82.13,82.17,442239.0,71.4851,71.5199,71.4851,71.5199,442239.0
2020-06-05 12:00:00,82.17,82.18,82.13,82.14,411899.0,71.5199,71.5286,71.4851,71.4938,411899.0
2020-06-05 13:00:00,82.14,82.15,82.13,82.13,362004.0,71.4938,71.5025,71.4851,71.4851,362004.0
2020-06-05 14:00:00,82.14,82.19,82.13,82.17,711278.0,71.4938,71.5373,71.4851,71.5199,711278.0
2020-06-05 15:00:00,82.17,82.18,82.13,82.14,746382.0,71.5199,71.5286,71.4851,71.4938,746382.0
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 10:00:00,82.2,82.2,82.18,82.19,428542.0,71.546,71.546,71.5286,71.5373,428542.0
2020-06-08 11:00:00,82.2,82.23,82.19,82.23,848960.0,71.546,71.5721,71.5373,71.5721,848960.0
2020-06-08 12:00:00,82.23,82.24,82.21,82.23,479080.0,71.5721,71.5808,71.5547,71.5721,479080.0
2020-06-08 13:00:00,82.23,82.24,82.19,82.2,934385.0,71.5721,71.5808,71.5373,71.546,934385.0
2020-06-08 14:00:00,82.21,82.24,82.2,82.22,1003958.0,71.5547,71.5808,71.546,71.5634,1003958.0
2020-06-08 15:00:00,82.21,82.22,82.15,82.16,2754121.0,71.5547,71.5634,71.5025,71.5112,2754121.0
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 10:00:00,82.12,82.17,82.1,82.16,1243397.0,71.4764,71.5199,71.459,71.5112,1243397.0
2020-06-09 11:00:00,82.17,82.17,82.16,82.17,292178.0,71.5199,71.5199,71.5112,71.5199,292178.0
2020-06-09 12:00:00,82.16,82.21,82.15,82.2,572572.0,71.5112,71.5547,71.5025,71.546,572572.0
2020-06-09 13:00:00,82.19,82.22,82.19,82.22,393594.0,71.5373,71.5634,71.5373,71.5634,393594.0
2020-06-09 14:00:00,82.21,82.22,82.2,82.21,508267.0,71.5547,71.5634,71.546,71.5547,508267.0
2020-06-09 15:00:00,82.2,82.21,82.17,82.17,479993.0,71.546,71.5547,71.5199,71.5199,479993.0
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 10:00:00,82.17,82.19,82.13,82.18,863576.0,71.5199,71.5373,71.4851,71.5286,863576.0
2020-06-10 11:00:00,82.19,82.22,82.18,82.2,536022.0,71.5373,71.5634,71.5286,71.546,536022.0
2020-06-10 12:00:00,82.2,82.21,82.19,82.2,369815.0,71.546,71.5547,71.5373,71.546,369815.0
2020-06-10 13:00:00,82.2,82.24,82.2,82.23,309488.0,71.546,71.5808,71.546,71.5721,309488.0
2020-06-10 14:00:00,82.23,82.34,82.2,82.26,1535617.0,71.5721,71.6679,71.546,71.5982,1535617.0
2020-06-10 15:00:00,82.25,82.34,82.23,82.34,940987.0,71.5895,71.6679,71.5721,71.6679,940987.0
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 10:00:00,82.11,82.21,82.08,82.15,598531.0,71.4677,71.5547,71.4416,71.5025,598531.0
2020-06-11 11:00:00,82.15,82.16,82.1,82.11,356507.0,71.5025,71.5112,71.459,71.4677,356507.0
2020-06-11 12:00:00,82.11,82.12,82.01,82.01,343905.0,71.4677,71.4764,71.3806,71.3806,343905.0
2020-06-11 13:00:00,82.02,82.08,82.01,82.06,813512.0,71.3893,71.4416,71.3806,71.4241,813512.0
2020-06-11 14:00:00,82.06,82.06,82.0,82.0,296104.0,71.4241,71.4241,71.3719,71.3719,296104.0
2020-06-11 15:00:00,82.01,82.01,81.95,81.97,636888.0,71.3806,71.3806,71.3284,71.3458,636888.0
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 10:00:00,82.06,82.06,82.01,82.05,719457.0,71.4241,71.4241,71.3806,71.4154,719457.0
2020-06-12 11:00:00,82.05,82.06,82.01,82.06,642203.0,71.4154,71.4241,71.3806,71.4241,642203.0
2020-06-12 12:00:00,82.05,82.08,82.01,82.08,460103.0,71.4154,71.4416,71.3806,71.4416,460103.0
2020-06-12 13:00:00,82.08,82.09,82.02,82.03,288437.0,71.4416,71.4503,71.3893,71.398,288437.0
2020-06-12 14:00:00,82.03,82.09,82.01,82.08,244916.0,71.398,71.4503,71.3806,71.4416,244916.0
2020-06-12 15:00:00,82.07,82.1,82.05,82.05,214724.0,71.4329,71.459,71.4154,71.4154,214724.0
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 10:00:00,81.98,82.03,81.97,82.01,184111.0,71.3545,71.398,71.3458,71.3806,184111.0
2020-06-15 11:00:00,82.01,82.09,82.01,82.08,163634.0,71.3806,71.4503,71.3806,71.4416,163634.0
2020-06-15 12:00:00,82.09,82.11,82.07,82.11,428968.0,71.4503,71.4677,71.4329,71.4677,428968.0
2020-06-15 13:00:00,82.11,82.11,82.08,82.09,140081.0,71.4677,71.4677,71.4416,71.4503,140081.0
2020-06-15 14:00:00,82.09,82.71,82.08,82.62,1444785.0,71.4503,71.9899,71.4416,71.9116,1444785.0
2020-06-15 15:00:00,82.61,82.62,82.46,82.52,836069.0,71.9029,71.9116,71.7723,71.8245,836069.0
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 10:00:00,82.54,82.58,82.47,82.56,1634521.0,71.8419,71.8768,71.781,71.8593,1634521.0
2020-06-16 11:00:00,82.56,82.68,82.56,82.66,687369.0,71.8593,71.9638,71.8593,71.9464,687369.0
2020-06-16 12:00:00,82.65,82.7,82.64,82.7,413059.0,71.9377,71.9812,71.929,71.9812,413059.0
2020-06-16 13:00:00,82.7,82.7,82.65,82.66,377727.0,71.9812,71.9812,71.9377,71.9464,377727.0
2020-06-16 14:00:00,82.66,82.67,82.63,82.64,413640.0,71.9464,71.9551,71.9203,71.929,413640.0
2020-06-16 15:00:00,82.63,82.63,82.4,82.45,639008.0,71.9203,71.9203,71.7201,71.7636,639008.0
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 10:00:00,82.4,82.47,82.39,82.47,691768.0,71.7201,71.781,71.7114,71.781,691768.0
2020-06-17 11:00:00,82.47,82.47,82.45,82.47,288620.0,71.781,71.781,71.7636,71.781,288620.0
2020-06-17 12:00:00,82.47,82.51,82.46,82.51,490873.0,71.781,71.8158,71.7723,71.8158,490873.0
2020-06-17 13:00:00,82.51,82.54,82.5,82.52,227938.0,71.8158,71.8419,71.8071,71.8245,227938.0
2020-06-17 14:00:00,82.53,82.55,82.51,82.53,391263.0,71.8332,71.8506,71.8158,71.8332,391263.0
2020-06-17 15:00:00,82.53,82.54,82.48,82.51,368571.0,71.8332,71.8419,71.7897,71.8158,368571.0
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 10:00:00,82.5,82.51,82.48,82.5,812796.0,71.8071,71.8158,71.7897,71.8071,812796.0
2020-06-18 11:00:00,82.51,82.53,82.5,82.53,598536.0,71.8158,71.8332,71.8071,71.8332,598536.0
2020-06-18 12:00:00,82.52,82.53,82.5,82.52,591391.0,71.8245,71.8332,71.8071,71.8245,591391.0
2020-06-18 13:00:00,82.52,82.54,82.51,82.54,519393.0,71.8245,71.8419,71.8158,71.8419,519393.0
2020-06-18 14:00:00,82.54,82.54,82.51,82.52,516092.0,71.8419,71.8419,71.8158,71.8245,516092.0
2020-06-18 15:00:00,82.52,82.52,82.48,82.49,877605.0,71.8245,71.8245,71.7897,71.7984,877605.0
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 10:00:00,82.54,82.54,82.48,82.48,189367.0,71.8419,71.8419,71.7897,71.7897,189367.0
2020-06-19 11:00:00,82.49,82.49,82.47,82.48,237306.0,71.7984,71.7984,71.781,71.7897,237306.0
2020-06-19 12:00:00,82.48,82.51,82.47,82.48,975219.0,71.7897,71.8158,71.781,71.7897,975219.0
2020-06-19 13:00:00,82.48,82.49,82.47,82.47,195175.0,71.7897,71.7984,71.781,71.781,195175.0
2020-06-19 14:00:00,82.48,82.48,82.46,82.47,173385.0,71.7897,71.7897,71.7723,71.781,173385.0
2020-06-19 15:00:00,82.47,82.48,82.46,82.47,457905.0,71.781,71.7897,71.7723,71.781,457905.0
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 10:00:00,82.53,82.53,82.47,82.53,648034.0,71.8332,71.8332,71.781,71.8332,648034.0
2020-06-22 11:00:00,82.53,82.54,82.51,82.53,623127.0,71.8332,71.8419,71.8158,71.8332,623127.0
2020-06-22 12:00:00,82.53,82.55,82.52,82.55,446957.0,71.8332,71.8506,71.8245,71.8506,446957.0
2020-06-22 13:00:00,82.55,82.56,82.54,82.55,444992.0,71.8506,71.8593,71.8419,71.8506,444992.0
2020-06-22 14:00:00,82.56,82.56,82.53,82.56,532478.0,71.8593,71.8593,71.8332,71.8593,532478.0
2020-06-22 15:00:00,82.56,82.56,82.54,82.56,606869.0,71.8593,71.8593,71.8419,71.8593,606869.0
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 10:00:00,82.56,82.59,82.56,82.58,102798.0,71.8593,71.8855,71.8593,71.8768,102798.0
2020-06-23 11:00:00,82.58,82.61,82.57,82.61,581095.0,71.8768,71.9029,71.868,71.9029,581095.0
2020-06-23 12:00:00,82.61,82.61,82.59,82.59,226058.0,71.9029,71.9029,71.8855,71.8855,226058.0
2020-06-23 13:00:00,82.59,82.6,82.58,82.59,355161.0,71.8855,71.8942,71.8768,71.8855,355161.0
2020-06-23 14:00:00,82.59,82.59,82.58,82.59,348086.0,71.8855,71.8855,71.8768,71.8855,348086.0
2020-06-23 15:00:00,82.59,82.59,82.55,82.55,414052.0,71.8855,71.8855,71.8506,71.8506,414052.0
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 10:00:00,82.55,82.55,82.51,82.52,166127.0,71.8506,71.8506,71.8158,71.8245,166127.0
2020-06-24 11:00:00,82.51,82.52,82.44,82.45,225822.0,71.8158,71.8245,71.7549,71.7636,225822.0
2020-06-24 12:00:00,82.45,82.52,82.45,82.52,1061923.0,71.7636,71.8245,71.7636,71.8245,1061923.0
2020-06-24 13:00:00,82.52,82.55,82.5,82.55,631157.0,71.8245,71.8506,71.8071,71.8506,631157.0
2020-06-24 14:00:00,82.55,82.58,82.51,82.56,286311.0,71.8506,71.8768,71.8158,71.8593,286311.0
2020-06-24 15:00:00,82.57,82.59,82.55,82.55,745928.0,71.868,71.8855,71.8506,71.8506,745928.0
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 10:00:00,82.52,82.55,82.48,82.54,187498.0,71.8245,71.8506,71.7897,71.8419,187498.0
2020-06-25 11:00:00,82.54,82.55,82.51,82.54,341575.0,71.8419,71.8506,71.8158,71.8419,341575.0
2020-06-25 12:00:00,82.53,82.56,82.53,82.56,229888.0,71.8332,71.8593,71.8332,71.8593,229888.0
2020-06-25 13:00:00,82.56,82.56,82.53,82.53,122593.0,71.8593,71.8593,71.8332,71.8332,122593.0
2020-06-25 14:00:00,82.53,82.54,82.52,82.52,246079.0,71.8332,71.8419,71.8245,71.8245,246079.0
2020-06-25 15:00:00,82.52,82.58,82.52,82.56,342982.0,71.8245,71.8768,71.8245,71.8593,342982.0
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 10:00:00,82.55,82.58,82.53,82.53,232717.0,71.8506,71.8768,71.8332,71.8332,232717.0
2020-06-26 11:00:00,82.54,82.57,82.53,82.56,297515.0,71.8419,71.868,71.8332,71.8593,297515.0
2020-06-26 12:00:00,82.56,82.57,82.52,82.56,208170.0,71.8593,71.868,71.8245,71.8593,208170.0
2020-06-26 13:00:00,82.56,82.59,82.55,82.59,254694.0,71.8593,71.8855,71.8506,71.8855,254694.0
2020-06-26 14:00:00,82.58,82.59,82.55,82.56,213558.0,71.8768,71.8855,71.8506,71.8593,213558.0
2020-06-26 15:00:00,82.56,82.58,82.55,82.58,322883.0,71.8593,71.8768,71.8506,71.8768,322883.0
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 10:00:00,82.59,82.61,82.57,82.61,323370.0,71.8855,71.9029,71.868,71.9029,323370.0
2020-06-29 11:00:00,82.6,82.62,82.59,82.59,182726.0,71.8942,71.9116,71.8855,71.8855,182726.0
2020-06-29 12:00:00,82.6,82.63,82.59,82.61,286028.0,71.8942,71.9203,71.8855,71.9029,286028.0
2020-06-29 13:00:00,82.61,82.61,82.59,82.59,146183.0,71.9029,71.9029,71.8855,71.8855,146183.0
2020-06-29 14:00:00,82.6,82.6,82.59,82.59,196076.0,71.8942,71.8942,71.8855,71.8855,196076.0
2020-06-29 15:00:00,82.6,82.61,82.59,82.6,515518.0,71.8942,71.9029,71.8855,71.8942,515518.0
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 10:00:00,82.65,82.65,82.62,82.65,438806.0,71.9377,71.9377,71.9116,71.9377,438806.0
2020-06-30 11:00:00,82.65,82.65,82.61,82.63,416901.0,71.9377,71.9377,71.9029,71.9203,416901.0
2020-06-30 12:00:00,82.63,82.64,82.61,82.64,256370.0,71.9203,71.929,71.9029,71.929,256370.0
2020-06-30 13:00:00,82.63,82.64,82.62,82.62,184769.0,71.9203,71.929,71.9116,71.9116,184769.0
2020-06-30 14:00:00,82.63,82.64,82.62,82.64,445568.0,71.9203,71.929,71.9116,71.929,445568.0
2020-06-30 15:00:00,82.63,82.68,82.63,82.67,889704.0,71.9203,71.9638,71.9203,71.9551,889704.0
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 10:00:00,82.54,82.55,82.51,82.53,417665.0,71.9739,71.9826,71.9477,71.9652,417665.0
2020-07-01 11:00:00,82.53,82.54,82.52,82.54,368729.0,71.9652,71.9739,71.9564,71.9739,368729.0
2020-07-01 12:00:00,82.54,82.54,82.53,82.53,211722.0,71.9739,71.9739,71.9652,71.9652,211722.0
2020-07-01 13:00:00,82.54,82.56,82.53,82.56,209914.0,71.9739,71.9913,71.9652,71.9913,209914.0
2020-07-01 14:00:00,82.56,82.56,82.54,82.55,421961.0,71.9913,71.9913,71.9739,71.9826,421961.0
2020-07-01 15:00:00,82.55,82.58,82.54,82.55,325752.0,71.9826,72.0087,71.9739,71.9826,325752.0
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 10:00:00,82.66,82.66,82.62,82.62,262939.0,72.0785,72.0785,72.0436,72.0436,262939.0
2020-07-02 11:00:00,82.63,82.63,82.61,82.61,221630.0,72.0523,72.0523,72.0349,72.0349,221630.0
2020-07-02 12:00:00,82.62,82.62,82.6,82.61,227716.0,72.0436,72.0436,72.0262,72.0349,227716.0
2020-07-02 13:00:00,82.6,82.63,82.6,82.63,187184.0,72.0262,72.0523,72.0262,72.0523,187184.0
2020-07-02 14:00:00,82.62,82.63,82.62,82.63,199240.0,72.0436,72.0523,72.0436,72.0523,199240.0
2020-07-02 15:00:00,82.63,82.65,82.61,82.61,447611.0,72.0523,72.0698,72.0349,72.0349,447611.0
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 10:00:00,82.67,82.68,82.65,82.67,150035.0,72.0872,72.0959,72.0698,72.0872,150035.0
2020-07-06 11:00:00,82.67,82.67,82.64,82.65,431216.0,72.0872,72.0872,72.0611,72.0698,431216.0
2020-07-06 12:00:00,82.64,82.65,82.61,82.62,265151.0,72.0611,72.0698,72.0349,72.0436,265151.0
2020-07-06 13:00:00,82.62,82.63,82.61,82.63,198011.0,72.0436,72.0523,72.0349,72.0523,198011.0
2020-07-06 14:00:00,82.63,82.64,82.61,82.64,185425.0,72.0523,72.0611,72.0349,72.0611,185425.0
2020-07-06 15:00:00,82.64,82.65,82.61,82.64,468742.0,72.0611,72.0698,72.0349,72.0611,468742.0
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 10:00:00,82.63,82.64,82.6,82.62,400522.0,72.0523,72.0611,72.0262,72.0436,400522.0
2020-07-07 11:00:00,82.62,82.62,82.59,82.61,205971.0,72.0436,72.0436,72.0175,72.0349,205971.0
2020-07-07 12:00:00,82.62,82.62,82.59,82.61,206908.0,72.0436,72.0436,72.0175,72.0349,206908.0
2020-07-07 13:00:00,82.6,82.61,82.59,82.61,171467.0,72.0262,72.0349,72.0175,72.0349,171467.0
2020-07-07 14:00:00,82.61,82.62,82.6,82.61,154938.0,72.0349,72.0436,72.0262,72.0349,154938.0
2020-07-07 15:00:00,82.6,82.61,82.56,82.58,551911.0,72.0262,72.0349,71.9913,72.0087,551911.0
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 10:00:00,82.61,82.62,82.59,82.61,193736.0,72.0349,72.0436,72.0175,72.0349,193736.0
2020-07-08 11:00:00,82.61,82.61,82.56,82.58,278873.0,72.0349,72.0349,71.9913,72.0087,278873.0
2020-07-08 12:00:00,82.58,82.58,82.57,82.58,217801.0,72.0087,72.0087,72.0,72.0087,217801.0
2020-07-08 13:00:00,82.58,82.58,82.56,82.56,221780.0,72.0087,72.0087,71.9913,71.9913,221780.0
2020-07-08 14:00:00,82.56,82.58,82.56,82.57,232553.0,71.9913,72.0087,71.9913,72.0,232553.0
2020-07-08 15:00:00,82.58,82.58,82.56,82.57,246404.0,72.0087,72.0087,71.9913,72.0,246404.0
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 10:00:00,82.58,82.61,82.57,82.59,334790.0,72.0087,72.0349,72.0,72.0175,334790.0
2020-07-09 11:00:00,82.58,82.6,82.55,82.59,678616.0,72.0087,72.0262,71.9826,72.0175,678616.0
2020-07-09 12:00:00,82.59,82.61,82.58,82.61,163495.0,72.0175,72.0349,72.0087,72.0349,163495.0
2020-07-09 13:00:00,82.61,82.64,82.6,82.64,367535.0,72.0349,72.0611,72.0262,72.0611,367535.0
2020-07-09 14:00:00,82.64,82.64,82.62,82.64,262238.0,72.0611,72.0611,72.0436,72.0611,262238.0
2020-07-09 15:00:00,82.63,82.64,82.61,82.61,222649.0,72.0523,72.0611,72.0349,72.0349,222649.0
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 10:00:00,82.62,82.63,82.6,82.62,185549.0,72.0436,72.0523,72.0262,72.0436,185549.0
2020-07-10 11:00:00,82.62,82.62,82.56,82.59,242679.0,72.0436,72.0436,71.9913,72.0175,242679.0
2020-07-10 12:00:00,82.59,82.59,82.54,82.55,275842.0,72.0175,72.0175,71.9739,71.9826,275842.0
2020-07-10 13:00:00,82.55,82.58,82.54,82.56,277196.0,71.9826,72.0087,71.9739,71.9913,277196.0
2020-07-10 14:00:00,82.56,82.57,82.55,82.56,235591.0,71.9913,72.0,71.9826,71.9913,235591.0
2020-07-10 15:00:00,82.57,82.58,82.56,82.58,206132.0,72.0,72.0087,71.9913,72.0087,206132.0
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 10:00:00,82.63,82.65,82.61,82.63,99312.0,72.0523,72.0698,72.0349,72.0523,99312.0
2020-07-13 11:00:00,82.63,82.63,82.61,82.63,262346.0,72.0523,72.0523,72.0349,72.0523,262346.0
2020-07-13 12:00:00,82.63,82.65,82.62,82.65,201246.0,72.0523,72.0698,72.0436,72.0698,201246.0
2020-07-13 13:00:00,82.65,82.66,82.64,82.65,123452.0,72.0698,72.0785,72.0611,72.0698,123452.0
2020-07-13 14:00:00,82.64,82.65,82.62,82.64,364529.0,72.0611,72.0698,72.0436,72.0611,364529.0
2020-07-13 15:00:00,82.64,82.64,82.59,82.59,471605.0,72.0611,72.0611,72.0175,72.0175,471605.0
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 10:00:00,82.61,82.64,82.6,82.62,233658.0,72.0349,72.0611,72.0262,72.0436,233658.0
2020-07-14 11:00:00,82.63,82.64,82.62,82.63,299936.0,72.0523,72.0611,72.0436,72.0523,299936.0
2020-07-14 12:00:00,82.63,82.64,82.62,82.64,140200.0,72.0523,72.0611,72.0436,72.0611,140200.0
2020-07-14 13:00:00,82.64,82.65,82.63,82.65,224472.0,72.0611,72.0698,72.0523,72.0698,224472.0
2020-07-14 14:00:00,82.65,82.66,82.64,82.66,203620.0,72.0698,72.0785,72.0611,72.0785,203620.0
2020-07-14 15:00:00,82.65,82.66,82.63,82.64,187423.0,72.0698,72.0785,72.0523,72.0611,187423.0
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 10:00:00,82.69,82.69,82.65,82.67,254892.0,72.1047,72.1047,72.0698,72.0872,254892.0
2020-07-15 11:00:00,82.67,82.7,82.66,82.7,407097.0,72.0872,72.1134,72.0785,72.1134,407097.0
2020-07-15 12:00:00,82.7,82.7,82.67,82.68,476290.0,72.1134,72.1134,72.0872,72.0959,476290.0
2020-07-15 13:00:00,82.68,82.69,82.66,82.67,434949.0,72.0959,72.1047,72.0785,72.0872,434949.0
2020-07-15 14:00:00,82.66,82.68,82.66,82.67,434949.0,72.0785,72.0959,72.0785,72.0872,434949.0
2020-07-15 15:00:00,82.67,82.7,82.67,82.69,224040.0,72.0872,72.1134,72.0872,72.1047,224040.0
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 10:00:00,82.72,82.74,82.71,82.73,585827.0,72.1308,72.1483,72.1221,72.1395,585827.0
2020-07-16 11:00:00,82.73,82.74,82.73,82.73,336001.0,72.1395,72.1483,72.1395,72.1395,336001.0
2020-07-16 12:00:00,82.73,82.75,82.73,82.75,352627.0,72.1395,72.157,72.1395,72.157,352627.0
2020-07-16 13:00:00,82.74,82.75,82.73,82.74,285085.0,72.1483,72.157,72.1395,72.1483,285085.0
2020-07-16 14:00:00,82.75,82.77,82.74,82.77,316296.0,72.157,72.1744,72.1483,72.1744,316296.0
2020-07-16 15:00:00,82.76,82.77,82.75,82.75,258698.0,72.1657,72.1744,72.157,72.157,258698.0
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 10:00:00,82.75,82.79,82.75,82.78,2668528.0,72.157,72.1919,72.157,72.1831,2668528.0
2020-07-17 11:00:00,82.78,82.79,82.77,82.78,339639.0,72.1831,72.1919,72.1744,72.1831,339639.0
2020-07-17 12:00:00,82.79,82.79,82.77,82.78,218946.0,72.1919,72.1919,72.1744,72.1831,218946.0
2020-07-17 13:00:00,82.78,82.78,82.76,82.77,269562.0,72.1831,72.1831,72.1657,72.1744,269562.0
2020-07-17 14:00:00,82.77,82.77,82.76,82.77,324044.0,72.1744,72.1744,72.1657,72.1744,324044.0
2020-07-17 15:00:00,82.77,82.8,82.76,82.8,373623.0,72.1744,72.2006,72.1657,72.2006,373623.0
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 10:00:00,82.84,82.84,82.81,82.82,230453.0,72.2355,72.2355,72.2093,72.218,230453.0
2020-07-20 11:00:00,82.81,82.83,82.79,82.81,235857.0,72.2093,72.2267,72.1919,72.2093,235857.0
2020-07-20 12:00:00,82.81,82.82,82.8,82.81,248803.0,72.2093,72.218,72.2006,72.2093,248803.0
2020-07-20 13:00:00,82.81,82.82,82.81,82.81,245480.0,72.2093,72.218,72.2093,72.2093,245480.0
2020-07-20 14:00:00,82.82,82.82,82.81,82.81,373629.0,72.218,72.218,72.2093,72.2093,373629.0
2020-07-20 15:00:00,82.82,82.82,82.8,82.81,495975.0,72.218,72.218,72.2006,72.2093,495975.0
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 10:00:00,82.87,82.87,82.86,82.87,263338.0,72.2616,72.2616,72.2529,72.2616,263338.0
2020-07-21 11:00:00,82.87,82.88,82.86,82.88,297643.0,72.2616,72.2703,72.2529,72.2703,297643.0
2020-07-21 12:00:00,82.88,82.89,82.87,82.88,255270.0,72.2703,72.2791,72.2616,72.2703,255270.0
2020-07-21 13:00:00,82.89,82.9,82.88,82.89,195415.0,72.2791,72.2878,72.2703,72.2791,195415.0
2020-07-21 14:00:00,82.9,82.9,82.89,82.9,172974.0,72.2878,72.2878,72.2791,72.2878,172974.0
2020-07-21 15:00:00,82.89,82.91,82.88,82.89,517932.0,72.2791,72.2965,72.2703,72.2791,517932.0
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 10:00:00,82.92,82.93,82.91,82.91,305172.0,72.3052,72.3139,72.2965,72.2965,305172.0
2020-07-22 11:00:00,82.92,82.92,82.91,82.92,484741.0,72.3052,72.3052,72.2965,72.3052,484741.0
2020-07-22 12:00:00,82.91,82.92,82.9,82.91,446362.0,72.2965,72.3052,72.2878,72.2965,446362.0
2020-07-22 13:00:00,82.91,82.92,82.86,82.9,554343.0,72.2965,72.3052,72.2529,72.2878,554343.0
2020-07-22 14:00:00,82.9,82.9,82.87,82.9,797400.0,72.2878,72.2878,72.2616,72.2878,797400.0
2020-07-22 15:00:00,82.9,82.92,82.88,82.9,369442.0,72.2878,72.3052,72.2703,72.2878,369442.0
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 10:00:00,82.9,82.92,82.89,82.92,232019.0,72.2878,72.3052,72.2791,72.3052,232019.0
2020-07-23 11:00:00,82.92,82.92,82.89,82.89,230260.0,72.3052,72.3052,72.2791,72.2791,230260.0
2020-07-23 12:00:00,82.9,82.92,82.89,82.9,171932.0,72.2878,72.3052,72.2791,72.2878,171932.0
2020-07-23 13:00:00,82.9,82.92,82.9,82.91,119579.0,72.2878,72.3052,72.2878,72.2965,119579.0
2020-07-23 14:00:00,82.9,82.92,82.9,82.9,189462.0,72.2878,72.3052,72.2878,72.2878,189462.0
2020-07-23 15:00:00,82.91,82.91,82.89,82.9,202691.0,72.2965,72.2965,72.2791,72.2878,202691.0
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 10:00:00,82.9,82.9,82.88,82.89,312570.0,72.2878,72.2878,72.2703,72.2791,312570.0
2020-07-24 11:00:00,82.88,82.89,82.88,82.89,420152.0,72.2703,72.2791,72.2703,72.2791,420152.0
2020-07-24 12:00:00,82.89,82.91,82.88,82.9,265350.0,72.2791,72.2965,72.2703,72.2878,265350.0
2020-07-24 13:00:00,82.9,82.93,82.9,82.92,540879.0,72.2878,72.3139,72.2878,72.3052,540879.0
2020-07-24 14:00:00,82.92,82.92,82.9,82.91,167682.0,72.3052,72.3052,72.2878,72.2965,167682.0
2020-07-24 15:00:00,82.91,82.91,82.89,82.89,199483.0,72.2965,72.2965,72.2791,72.2791,199483.0
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 10:00:00,82.91,82.92,82.89,82.9,345346.0,72.2965,72.3052,72.2791,72.2878,345346.0
2020-07-27 11:00:00,82.9,82.9,82.87,82.89,223406.0,72.2878,72.2878,72.2616,72.2791,223406.0
2020-07-27 12:00:00,82.89,82.9,82.88,82.88,211702.0,72.2791,72.2878,72.2703,72.2703,211702.0
2020-07-27 13:00:00,82.89,82.89,82.87,82.87,128740.0,72.2791,72.2791,72.2616,72.2616,128740.0
2020-07-27 14:00:00,82.88,82.88,82.86,82.87,221162.0,72.2703,72.2703,72.2529,72.2616,221162.0
2020-07-27 15:00:00,82.87,82.87,82.85,82.86,454544.0,72.2616,72.2616,72.2442,72.2529,454544.0
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 10:00:00,82.97,82.97,82.93,82.93,287547.0,72.3488,72.3488,72.3139,72.3139,287547.0
2020-07-28 11:00:00,82.93,82.94,82.92,82.92,176325.0,72.3139,72.3227,72.3052,72.3052,176325.0
2020-07-28 12:00:00,82.92,82.93,82.91,82.92,143878.0,72.3052,72.3139,72.2965,72.3052,143878.0
2020-07-28 13:00:00,82.92,82.92,82.91,82.91,169517.0,72.3052,72.3052,72.2965,72.2965,169517.0
2020-07-28 14:00:00,82.92,82.92,82.89,82.89,215136.0,72.3052,72.3052,72.2791,72.2791,215136.0
2020-07-28 15:00:00,82.9,82.99,82.89,82.89,528394.0,72.2878,72.3663,72.2791,72.2791,528394.0
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 10:00:00,82.94,82.95,82.93,82.94,252725.0,72.3227,72.3314,72.3139,72.3227,252725.0
2020-07-29 11:00:00,82.94,82.95,82.92,82.94,139247.0,72.3227,72.3314,72.3052,72.3227,139247.0
2020-07-29 12:00:00,82.94,82.95,82.93,82.95,125105.0,72.3227,72.3314,72.3139,72.3314,125105.0
2020-07-29 13:00:00,82.95,82.96,82.93,82.95,359178.0,72.3314,72.3401,72.3139,72.3314,359178.0
2020-07-29 14:00:00,82.95,82.99,82.95,82.98,373016.0,72.3314,72.3663,72.3314,72.3575,373016.0
2020-07-29 15:00:00,82.98,83.02,82.97,83.01,769342.0,72.3575,72.3924,72.3488,72.3837,769342.0
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 10:00:00,83.0,83.01,82.98,83.01,363067.0,72.375,72.3837,72.3575,72.3837,363067.0
2020-07-30 11:00:00,83.01,83.01,83.0,83.01,263959.0,72.3837,72.3837,72.375,72.3837,263959.0
2020-07-30 12:00:00,83.0,83.02,83.0,83.02,329928.0,72.375,72.3924,72.375,72.3924,329928.0
2020-07-30 13:00:00,83.02,83.03,83.01,83.03,393659.0,72.3924,72.4011,72.3837,72.4011,393659.0
2020-07-30 14:00:00,83.02,83.04,83.02,83.04,390640.0,72.3924,72.4099,72.3924,72.4099,390640.0
2020-07-30 15:00:00,83.04,83.06,83.03,83.05,546363.0,72.4099,72.4273,72.4011,72.4186,546363.0
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 10:00:00,83.05,83.07,83.04,83.05,416159.0,72.4186,72.436,72.4099,72.4186,416159.0
2020-07-31 11:00:00,83.06,83.07,83.04,83.05,223649.0,72.4273,72.436,72.4099,72.4186,223649.0
2020-07-31 12:00:00,83.05,83.06,83.04,83.04,176227.0,72.4186,72.4273,72.4099,72.4099,176227.0
2020-07-31 13:00:00,83.04,83.05,83.03,83.05,200973.0,72.4099,72.4186,72.4011,72.4186,200973.0
2020-07-31 14:00:00,83.05,83.08,83.04,83.08,287759.0,72.4186,72.4447,72.4099,72.4447,287759.0
2020-07-31 15:00:00,83.08,83.11,83.07,83.09,393253.0,72.4447,72.4709,72.436,72.4535,393253.0
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 10:00:00,82.95,82.96,82.93,82.96,326614.0,72.4689,72.4776,72.4514,72.4776,326614.0
2020-08-03 11:00:00,82.95,82.96,82.94,82.95,356543.0,72.4689,72.4776,72.4602,72.4689,356543.0
2020-08-03 12:00:00,82.95,82.97,82.95,82.96,230487.0,72.4689,72.4864,72.4689,72.4776,230487.0
2020-08-03 13:00:00,82.96,82.97,82.96,82.97,171288.0,72.4776,72.4864,72.4776,72.4864,171288.0
2020-08-03 14:00:00,82.96,82.97,82.96,82.97,155368.0,72.4776,72.4864,72.4776,72.4864,155368.0
2020-08-03 15:00:00,82.97,82.98,82.95,82.97,321027.0,72.4864,72.4951,72.4689,72.4864,321027.0
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 10:00:00,83.02,83.02,83.0,83.01,100669.0,72.5301,72.5301,72.5126,72.5213,100669.0
2020-08-04 11:00:00,83.01,83.01,83.0,83.01,108857.0,72.5213,72.5213,72.5126,72.5213,108857.0
2020-08-04 12:00:00,83.01,83.02,83.0,83.02,168652.0,72.5213,72.5301,72.5126,72.5301,168652.0
2020-08-04 13:00:00,83.02,83.02,82.99,83.01,218794.0,72.5301,72.5301,72.5038,72.5213,218794.0
2020-08-04 14:00:00,83.01,83.01,83.0,83.01,289776.0,72.5213,72.5213,72.5126,72.5213,289776.0
2020-08-04 15:00:00,83.01,83.03,83.0,83.03,353595.0,72.5213,72.5388,72.5126,72.5388,353595.0
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 10:00:00,83.04,83.04,83.0,83.01,179197.0,72.5475,72.5475,72.5126,72.5213,179197.0
2020-08-05 11:00:00,83.01,83.02,83.0,83.02,160196.0,72.5213,72.5301,72.5126,72.5301,160196.0
2020-08-05 12:00:00,83.02,83.02,83.01,83.01,107192.0,72.5301,72.5301,72.5213,72.5213,107192.0
2020-08-05 13:00:00,83.02,83.02,83.0,83.02,191780.0,72.5301,72.5301,72.5126,72.5301,191780.0
2020-08-05 14:00:00,83.02,83.03,82.97,83.03,362974.0,72.5301,72.5388,72.4864,72.5388,362974.0
2020-08-05 15:00:00,83.03,83.03,83.01,83.01,374072.0,72.5388,72.5388,72.5213,72.5213,374072.0
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 10:00:00,83.05,83.06,83.05,83.06,399215.0,72.5563,72.565,72.5563,72.565,399215.0
2020-08-06 11:00:00,83.05,83.06,83.04,83.05,326100.0,72.5563,72.565,72.5475,72.5563,326100.0
2020-08-06 12:00:00,83.05,83.05,83.03,83.04,222560.0,72.5563,72.5563,72.5388,72.5475,222560.0
2020-08-06 13:00:00,83.05,83.05,83.03,83.04,120585.0,72.5563,72.5563,72.5388,72.5475,120585.0
2020-08-06 14:00:00,83.04,83.05,83.03,83.05,384976.0,72.5475,72.5563,72.5388,72.5563,384976.0
2020-08-06 15:00:00,83.04,83.07,83.04,83.05,563432.0,72.5475,72.5737,72.5475,72.5563,563432.0
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 10:00:00,83.06,83.08,83.04,83.04,307003.0,72.565,72.5825,72.5475,72.5475,307003.0
2020-08-07 11:00:00,83.05,83.06,83.03,83.04,276021.0,72.5563,72.565,72.5388,72.5475,276021.0
2020-08-07 12:00:00,83.04,83.06,83.04,83.06,222435.0,72.5475,72.565,72.5475,72.565,222435.0
2020-08-07 13:00:00,83.06,83.06,83.03,83.05,227370.0,72.565,72.565,72.5388,72.5563,227370.0
2020-08-07 14:00:00,83.04,83.05,83.03,83.04,191176.0,72.5475,72.5563,72.5388,72.5475,191176.0
2020-08-07 15:00:00,83.05,83.05,83.04,83.04,300944.0,72.5563,72.5563,72.5475,72.5475,300944.0
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 10:00:00,83.09,83.1,83.04,83.06,398126.0,72.5912,72.5999,72.5475,72.565,398126.0
2020-08-10 11:00:00,83.05,83.06,83.02,83.04,227528.0,72.5563,72.565,72.5301,72.5475,227528.0
2020-08-10 12:00:00,83.03,83.05,83.03,83.04,143713.0,72.5388,72.5563,72.5388,72.5475,143713.0
2020-08-10 13:00:00,83.04,83.05,83.03,83.04,180638.0,72.5475,72.5563,72.5388,72.5475,180638.0
2020-08-10 14:00:00,83.04,83.05,83.04,83.04,250085.0,72.5475,72.5563,72.5475,72.5475,250085.0
2020-08-10 15:00:00,83.04,83.05,83.02,83.03,324287.0,72.5475,72.5563,72.5301,72.5388,324287.0
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 10:00:00,82.98,82.99,82.97,82.98,357026.0,72.4951,72.5038,72.4864,72.4951,357026.0
2020-08-11 11:00:00,82.98,82.98,82.96,82.98,391136.0,72.4951,72.4951,72.4776,72.4951,391136.0
2020-08-11 12:00:00,82.98,82.98,82.97,82.98,270168.0,72.4951,72.4951,72.4864,72.4951,270168.0
2020-08-11 13:00:00,82.98,82.98,82.96,82.98,259474.0,72.4951,72.4951,72.4776,72.4951,259474.0
2020-08-11 14:00:00,82.97,82.98,82.95,82.97,231204.0,72.4864,72.4951,72.4689,72.4864,231204.0
2020-08-11 15:00:00,82.97,82.98,82.96,82.96,367418.0,72.4864,72.4951,72.4776,72.4776,367418.0
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 10:00:00,82.97,82.97,82.95,82.97,376774.0,72.4864,72.4864,72.4689,72.4864,376774.0
2020-08-12 11:00:00,82.97,82.98,82.95,82.98,266307.0,72.4864,72.4951,72.4689,72.4951,266307.0
2020-08-12 12:00:00,82.98,82.98,82.97,82.98,2137280.0,72.4951,72.4951,72.4864,72.4951,2137280.0
2020-08-12 13:00:00,82.98,82.99,82.97,82.98,191084.0,72.4951,72.5038,72.4864,72.4951,191084.0
2020-08-12 14:00:00,82.98,82.99,82.98,82.99,159852.0,72.4951,72.5038,72.4951,72.5038,159852.0
2020-08-12 15:00:00,82.99,82.99,82.97,82.97,286891.0,72.5038,72.5038,72.4864,72.4864,286891.0
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 10:00:00,82.92,82.93,82.91,82.92,307895.0,72.4427,72.4514,72.434,72.4427,307895.0
2020-08-13 11:00:00,82.92,82.92,82.91,82.91,162907.0,72.4427,72.4427,72.434,72.434,162907.0
2020-08-13 12:00:00,82.92,82.92,82.91,82.92,219675.0,72.4427,72.4427,72.434,72.4427,219675.0
2020-08-13 13:00:00,82.92,82.92,82.86,82.87,177396.0,72.4427,72.4427,72.3903,72.399,177396.0
2020-08-13 14:00:00,82.87,82.87,82.81,82.86,413725.0,72.399,72.399,72.3466,72.3903,413725.0
2020-08-13 15:00:00,82.86,82.86,82.85,82.86,304186.0,72.3903,72.3903,72.3815,72.3903,304186.0
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 10:00:00,82.88,82.9,82.87,82.89,347592.0,72.4077,72.4252,72.399,72.4165,347592.0
2020-08-14 11:00:00,82.89,82.89,82.86,82.88,191619.0,72.4165,72.4165,72.3903,72.4077,191619.0
2020-08-14 12:00:00,82.88,82.89,82.87,82.88,416985.0,72.4077,72.4165,72.399,72.4077,416985.0
2020-08-14 13:00:00,82.89,82.89,82.85,82.86,178140.0,72.4165,72.4165,72.3815,72.3903,178140.0
2020-08-14 14:00:00,82.87,82.88,82.86,82.87,279505.0,72.399,72.4077,72.3903,72.399,279505.0
2020-08-14 15:00:00,82.87,82.87,82.85,82.85,254561.0,72.399,72.399,72.3815,72.3815,254561.0
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 10:00:00,82.88,82.9,82.87,82.89,196419.0,72.4077,72.4252,72.399,72.4165,196419.0
2020-08-17 11:00:00,82.9,82.9,82.88,82.88,175062.0,72.4252,72.4252,72.4077,72.4077,175062.0
2020-08-17 12:00:00,82.89,82.89,82.88,82.88,155045.0,72.4165,72.4165,72.4077,72.4077,155045.0
2020-08-17 13:00:00,82.89,82.89,82.88,82.88,154330.0,72.4165,72.4165,72.4077,72.4077,154330.0
2020-08-17 14:00:00,82.89,82.89,82.88,82.89,132298.0,72.4165,72.4165,72.4077,72.4165,132298.0
2020-08-17 15:00:00,82.89,82.89,82.85,82.86,230560.0,72.4165,72.4165,72.3815,72.3903,230560.0
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 10:00:00,82.86,82.88,82.84,82.87,205674.0,72.3903,72.4077,72.3728,72.399,205674.0
2020-08-18 11:00:00,82.88,82.89,82.86,82.89,212692.0,72.4077,72.4165,72.3903,72.4165,212692.0
2020-08-18 12:00:00,82.88,82.9,82.88,82.9,203555.0,72.4077,72.4252,72.4077,72.4252,203555.0
2020-08-18 13:00:00,82.9,82.9,82.89,82.9,237654.0,72.4252,72.4252,72.4165,72.4252,237654.0
2020-08-18 14:00:00,82.9,82.95,82.89,82.91,2776366.0,72.4252,72.4689,72.4165,72.434,2776366.0
2020-08-18 15:00:00,82.91,82.94,82.9,82.92,538994.0,72.434,72.4602,72.4252,72.4427,538994.0
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 10:00:00,82.95,82.95,82.93,82.94,507920.0,72.4689,72.4689,72.4514,72.4602,507920.0
2020-08-19 11:00:00,82.94,82.96,82.93,82.95,468056.0,72.4602,72.4776,72.4514,72.4689,468056.0
2020-08-19 12:00:00,82.95,82.97,82.93,82.97,393365.0,72.4689,72.4864,72.4514,72.4864,393365.0
2020-08-19 13:00:00,82.97,82.99,82.95,82.98,310817.0,72.4864,72.5038,72.4689,72.4951,310817.0
2020-08-19 14:00:00,82.98,82.99,82.94,82.99,444066.0,72.4951,72.5038,72.4602,72.5038,444066.0
2020-08-19 15:00:00,82.98,82.99,82.92,82.92,669523.0,72.4951,72.5038,72.4427,72.4427,669523.0
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 10:00:00,82.91,82.96,82.91,82.95,508816.0,72.434,72.4776,72.434,72.4689,508816.0
2020-08-20 11:00:00,82.95,82.97,82.95,82.95,299198.0,72.4689,72.4864,72.4689,72.4689,299198.0
2020-08-20 12:00:00,82.95,82.96,82.94,82.95,119611.0,72.4689,72.4776,72.4602,72.4689,119611.0
2020-08-20 13:00:00,82.94,82.96,82.93,82.95,163900.0,72.4602,72.4776,72.4514,72.4689,163900.0
2020-08-20 14:00:00,82.96,82.97,82.95,82.96,139834.0,72.4776,72.4864,72.4689,72.4776,139834.0
2020-08-20 15:00:00,82.96,82.98,82.96,82.96,269009.0,72.4776,72.4951,72.4776,72.4776,269009.0
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 10:00:00,82.96,82.98,82.95,82.98,155734.0,72.4776,72.4951,72.4689,72.4951,155734.0
2020-08-21 11:00:00,82.98,82.99,82.97,82.98,266764.0,72.4951,72.5038,72.4864,72.4951,266764.0
2020-08-21 12:00:00,82.98,82.99,82.98,82.99,155673.0,72.4951,72.5038,72.4951,72.5038,155673.0
2020-08-21 13:00:00,82.98,82.99,82.97,82.98,123097.0,72.4951,72.5038,72.4864,72.4951,123097.0
2020-08-21 14:00:00,82.98,82.99,82.98,82.98,158860.0,72.4951,72.5038,72.4951,72.4951,158860.0
2020-08-21 15:00:00,82.98,83.0,82.98,82.99,254093.0,72.4951,72.5126,72.4951,72.5038,254093.0
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 10:00:00,83.02,83.02,83.0,83.01,344042.0,72.5301,72.5301,72.5126,72.5213,344042.0
2020-08-24 11:00:00,83.0,83.01,83.0,83.01,331877.0,72.5126,72.5213,72.5126,72.5213,331877.0
2020-08-24 12:00:00,83.0,83.01,82.98,82.99,326469.0,72.5126,72.5213,72.4951,72.5038,326469.0
2020-08-24 13:00:00,82.98,83.0,82.97,82.98,153935.0,72.4951,72.5126,72.4864,72.4951,153935.0
2020-08-24 14:00:00,82.99,83.0,82.98,83.0,267115.0,72.5038,72.5126,72.4951,72.5126,267115.0
2020-08-24 15:00:00,83.0,83.0,82.97,82.99,508741.0,72.5126,72.5126,72.4864,72.5038,508741.0
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 10:00:00,82.93,82.94,82.91,82.92,227139.0,72.4514,72.4602,72.434,72.4427,227139.0
2020-08-25 11:00:00,82.92,82.94,82.91,82.93,193267.0,72.4427,72.4602,72.434,72.4514,193267.0
2020-08-25 12:00:00,82.93,82.97,82.92,82.95,378710.0,72.4514,72.4864,72.4427,72.4689,378710.0
2020-08-25 13:00:00,82.94,82.95,82.92,82.93,567852.0,72.4602,72.4689,72.4427,72.4514,567852.0
2020-08-25 14:00:00,82.94,82.98,82.93,82.98,286454.0,72.4602,72.4951,72.4514,72.4951,286454.0
2020-08-25 15:00:00,82.98,82.98,82.96,82.96,327913.0,72.4951,72.4951,72.4776,72.4776,327913.0
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 10:00:00,82.94,82.97,82.94,82.95,1566803.0,72.4602,72.4864,72.4602,72.4689,1566803.0
2020-08-26 11:00:00,82.95,82.96,82.94,82.95,128408.0,72.4689,72.4776,72.4602,72.4689,128408.0
2020-08-26 12:00:00,82.95,82.96,82.95,82.95,396577.0,72.4689,72.4776,72.4689,72.4689,396577.0
2020-08-26 13:00:00,82.95,82.97,82.95,82.96,288799.0,72.4689,72.4864,72.4689,72.4776,288799.0
2020-08-26 14:00:00,82.97,82.99,82.96,82.98,309754.0,72.4864,72.5038,72.4776,72.4951,309754.0
2020-08-26 15:00:00,82.98,82.99,82.96,82.97,295441.0,72.4951,72.5038,72.4776,72.4864,295441.0
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 10:00:00,82.98,82.98,82.94,82.95,229441.0,72.4951,72.4951,72.4602,72.4689,229441.0
2020-08-27 11:00:00,82.95,82.98,82.94,82.97,228694.0,72.4689,72.4951,72.4602,72.4864,228694.0
2020-08-27 12:00:00,82.97,82.97,82.95,82.95,208363.0,72.4864,72.4864,72.4689,72.4689,208363.0
2020-08-27 13:00:00,82.95,82.99,82.95,82.97,216513.0,72.4689,72.5038,72.4689,72.4864,216513.0
2020-08-27 14:00:00,82.96,82.97,82.96,82.97,193510.0,72.4776,72.4864,72.4776,72.4864,193510.0
2020-08-27 15:00:00,82.96,82.97,82.92,82.94,463427.0,72.4776,72.4864,72.4427,72.4602,463427.0
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 10:00:00,83.01,83.04,83.0,83.04,187067.0,72.5213,72.5475,72.5126,72.5475,187067.0
2020-08-28 11:00:00,83.04,83.04,83.02,83.04,230579.0,72.5475,72.5475,72.5301,72.5475,230579.0
2020-08-28 12:00:00,83.04,83.05,83.02,83.04,196091.0,72.5475,72.5563,72.5301,72.5475,196091.0
2020-08-28 13:00:00,83.04,83.04,83.01,83.03,121683.0,72.5475,72.5475,72.5213,72.5388,121683.0
2020-08-28 14:00:00,83.02,83.04,83.02,83.03,242437.0,72.5301,72.5475,72.5301,72.5388,242437.0
2020-08-28 15:00:00,83.04,83.05,83.03,83.05,292877.0,72.5475,72.5563,72.5388,72.5563,292877.0
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 10:00:00,83.06,83.08,83.06,83.08,315463.0,72.565,72.5825,72.565,72.5825,315463.0
2020-08-31 11:00:00,83.08,83.09,83.07,83.09,222995.0,72.5825,72.5912,72.5737,72.5912,222995.0
2020-08-31 12:00:00,83.09,83.1,83.08,83.09,156229.0,72.5912,72.5999,72.5825,72.5912,156229.0
2020-08-31 13:00:00,83.09,83.1,83.09,83.09,160769.0,72.5912,72.5999,72.5912,72.5912,160769.0
2020-08-31 14:00:00,83.1,83.1,83.07,83.09,279265.0,72.5999,72.5999,72.5737,72.5912,279265.0
2020-08-31 15:00:00,83.09,83.11,83.07,83.09,481015.0,72.5912,72.6087,72.5737,72.5912,481015.0
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 10:00:00,82.95,82.98,82.94,82.98,238349.0,72.5949,72.6211,72.5861,72.6211,238349.0
2020-09-01 11:00:00,82.97,82.99,82.97,82.98,158629.0,72.6124,72.6299,72.6124,72.6211,158629.0
2020-09-01 12:00:00,82.98,82.99,82.98,82.98,148582.0,72.6211,72.6299,72.6211,72.6211,148582.0
2020-09-01 13:00:00,82.98,83.0,82.97,82.98,174558.0,72.6211,72.6387,72.6124,72.6211,174558.0
2020-09-01 14:00:00,82.98,82.99,82.96,82.99,226397.0,72.6211,72.6299,72.6036,72.6299,226397.0
2020-09-01 15:00:00,82.98,83.0,82.98,82.99,284310.0,72.6211,72.6387,72.6211,72.6299,284310.0
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 10:00:00,83.0,83.03,83.0,83.03,266311.0,72.6387,72.6649,72.6387,72.6649,266311.0
2020-09-02 11:00:00,83.03,83.03,83.02,83.02,350979.0,72.6649,72.6649,72.6562,72.6562,350979.0
2020-09-02 12:00:00,83.02,83.04,83.01,83.02,439026.0,72.6562,72.6737,72.6474,72.6562,439026.0
2020-09-02 13:00:00,83.02,83.04,83.01,83.04,1075131.0,72.6562,72.6737,72.6474,72.6737,1075131.0
2020-09-02 14:00:00,83.04,83.05,83.03,83.05,306774.0,72.6737,72.6824,72.6649,72.6824,306774.0
2020-09-02 15:00:00,83.05,83.06,83.03,83.04,521287.0,72.6824,72.6912,72.6649,72.6737,521287.0
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 10:00:00,83.05,83.06,83.02,83.03,334114.0,72.6824,72.6912,72.6562,72.6649,334114.0
2020-09-03 11:00:00,83.03,83.04,83.01,83.02,613724.0,72.6649,72.6737,72.6474,72.6562,613724.0
2020-09-03 12:00:00,83.02,83.04,83.01,83.03,235109.0,72.6562,72.6737,72.6474,72.6649,235109.0
2020-09-03 13:00:00,83.02,83.04,83.01,83.04,165458.0,72.6562,72.6737,72.6474,72.6737,165458.0
2020-09-03 14:00:00,83.04,83.06,83.01,83.05,380077.0,72.6737,72.6912,72.6474,72.6824,380077.0
2020-09-03 15:00:00,83.04,83.05,83.0,83.02,364740.0,72.6737,72.6824,72.6387,72.6562,364740.0
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 10:00:00,82.98,82.98,82.93,82.95,395837.0,72.6211,72.6211,72.5774,72.5949,395837.0
2020-09-04 11:00:00,82.94,82.95,82.92,82.92,566357.0,72.5861,72.5949,72.5686,72.5686,566357.0
2020-09-04 12:00:00,82.93,82.96,82.92,82.94,253796.0,72.5774,72.6036,72.5686,72.5861,253796.0
2020-09-04 13:00:00,82.95,82.95,82.91,82.91,210823.0,72.5949,72.5949,72.5599,72.5599,210823.0
2020-09-04 14:00:00,82.92,82.94,82.89,82.92,232508.0,72.5686,72.5861,72.5424,72.5686,232508.0
2020-09-04 15:00:00,82.92,82.93,82.88,82.88,393588.0,72.5686,72.5774,72.5336,72.5336,393588.0
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 10:00:00,82.9,82.92,82.87,82.89,858244.0,72.5511,72.5686,72.5249,72.5424,858244.0
2020-09-08 11:00:00,82.89,82.9,82.87,82.88,422609.0,72.5424,72.5511,72.5249,72.5336,422609.0
2020-09-08 12:00:00,82.87,82.91,82.87,82.91,467300.0,72.5249,72.5599,72.5249,72.5599,467300.0
2020-09-08 13:00:00,82.91,82.91,82.88,82.9,217731.0,72.5599,72.5599,72.5336,72.5511,217731.0
2020-09-08 14:00:00,82.9,82.91,82.87,82.9,202230.0,72.5511,72.5599,72.5249,72.5511,202230.0
2020-09-08 15:00:00,82.9,82.91,82.87,82.89,342639.0,72.5511,72.5599,72.5249,72.5424,342639.0
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 10:00:00,82.91,82.94,82.9,82.91,187994.0,72.5599,72.5861,72.5511,72.5599,187994.0
2020-09-09 11:00:00,82.91,82.91,82.9,82.91,102908.0,72.5599,72.5599,72.5511,72.5599,102908.0
2020-09-09 12:00:00,82.91,82.92,82.91,82.91,131363.0,72.5599,72.5686,72.5599,72.5599,131363.0
2020-09-09 13:00:00,82.92,82.93,82.9,82.92,177079.0,72.5686,72.5774,72.5511,72.5686,177079.0
2020-09-09 14:00:00,82.92,82.93,82.91,82.92,157764.0,72.5686,72.5774,72.5599,72.5686,157764.0
2020-09-09 15:00:00,82.92,82.93,82.91,82.93,361072.0,72.5686,72.5774,72.5599,72.5774,361072.0
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 10:00:00,82.94,82.94,82.91,82.91,196757.0,72.5861,72.5861,72.5599,72.5599,196757.0
2020-09-10 11:00:00,82.91,82.92,82.9,82.9,142157.0,72.5599,72.5686,72.5511,72.5511,142157.0
2020-09-10 12:00:00,82.91,82.92,82.89,82.91,118503.0,72.5599,72.5686,72.5424,72.5599,118503.0
2020-09-10 13:00:00,82.92,82.95,82.91,82.95,150816.0,72.5686,72.5949,72.5599,72.5949,150816.0
2020-09-10 14:00:00,82.94,82.95,82.89,82.94,157727.0,72.5861,72.5949,72.5424,72.5861,157727.0
2020-09-10 15:00:00,82.93,82.94,82.9,82.92,222560.0,72.5774,72.5861,72.5511,72.5686,222560.0
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 10:00:00,82.91,82.93,82.9,82.93,307341.0,72.5599,72.5774,72.5511,72.5774,307341.0
2020-09-11 11:00:00,82.92,82.94,82.91,82.92,379628.0,72.5686,72.5861,72.5599,72.5686,379628.0
2020-09-11 12:00:00,82.92,82.95,82.92,82.94,249018.0,72.5686,72.5949,72.5686,72.5861,249018.0
2020-09-11 13:00:00,82.95,82.95,82.93,82.94,151175.0,72.5949,72.5949,72.5774,72.5861,151175.0
2020-09-11 14:00:00,82.94,82.97,82.93,82.97,259121.0,72.5861,72.6124,72.5774,72.6124,259121.0
2020-09-11 15:00:00,82.97,82.98,82.94,82.94,286527.0,72.6124,72.6211,72.5861,72.5861,286527.0
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 10:00:00,82.96,82.98,82.96,82.97,115944.0,72.6036,72.6211,72.6036,72.6124,115944.0
2020-09-14 11:00:00,82.96,82.98,82.96,82.97,122704.0,72.6036,72.6211,72.6036,72.6124,122704.0
2020-09-14 12:00:00,82.98,82.98,82.97,82.98,99389.0,72.6211,72.6211,72.6124,72.6211,99389.0
2020-09-14 13:00:00,82.98,82.98,82.96,82.97,137593.0,72.6211,72.6211,72.6036,72.6124,137593.0
2020-09-14 14:00:00,82.98,82.98,82.97,82.97,127958.0,72.6211,72.6211,72.6124,72.6124,127958.0
2020-09-14 15:00:00,82.97,82.98,82.93,82.95,197990.0,72.6124,72.6211,72.5774,72.5949,197990.0
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 10:00:00,82.98,82.99,82.97,82.98,109084.0,72.6211,72.6299,72.6124,72.6211,109084.0
2020-09-15 11:00:00,82.97,82.98,82.96,82.97,220801.0,72.6124,72.6211,72.6036,72.6124,220801.0
2020-09-15 12:00:00,82.97,82.97,82.96,82.96,172954.0,72.6124,72.6124,72.6036,72.6036,172954.0
2020-09-15 13:00:00,82.97,82.97,82.96,82.97,271432.0,72.6124,72.6124,72.6036,72.6124,271432.0
2020-09-15 14:00:00,82.96,82.97,82.95,82.95,267755.0,72.6036,72.6124,72.5949,72.5949,267755.0
2020-09-15 15:00:00,82.95,82.96,82.94,82.95,503648.0,72.5949,72.6036,72.5861,72.5949,503648.0
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 10:00:00,82.98,83.0,82.98,83.0,358386.0,72.6211,72.6387,72.6211,72.6387,358386.0
2020-09-16 11:00:00,83.0,83.0,82.96,82.97,389999.0,72.6387,72.6387,72.6036,72.6124,389999.0
2020-09-16 12:00:00,82.97,82.98,82.95,82.97,219168.0,72.6124,72.6211,72.5949,72.6124,219168.0
2020-09-16 13:00:00,82.98,83.0,82.97,83.0,244835.0,72.6211,72.6387,72.6124,72.6387,244835.0
2020-09-16 14:00:00,83.0,83.02,82.97,83.0,308270.0,72.6387,72.6562,72.6124,72.6387,308270.0
2020-09-16 15:00:00,83.0,83.03,82.98,83.0,721794.0,72.6387,72.6649,72.6211,72.6387,721794.0
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 10:00:00,83.0,83.01,82.99,82.99,386748.0,72.6387,72.6474,72.6299,72.6299,386748.0
2020-09-17 11:00:00,83.0,83.0,82.95,82.95,148335.0,72.6387,72.6387,72.5949,72.5949,148335.0
2020-09-17 12:00:00,82.95,82.97,82.95,82.96,136881.0,72.5949,72.6124,72.5949,72.6036,136881.0
2020-09-17 13:00:00,82.96,82.97,82.96,82.96,136312.0,72.6036,72.6124,72.6036,72.6036,136312.0
2020-09-17 14:00:00,82.97,82.98,82.96,82.97,146402.0,72.6124,72.6211,72.6036,72.6124,146402.0
2020-09-17 15:00:00,82.97,82.98,82.96,82.98,169813.0,72.6124,72.6211,72.6036,72.6211,169813.0
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 10:00:00,82.98,82.99,82.95,82.97,151940.0,72.6211,72.6299,72.5949,72.6124,151940.0
2020-09-18 11:00:00,82.97,82.98,82.96,82.98,255784.0,72.6124,72.6211,72.6036,72.6211,255784.0
2020-09-18 12:00:00,82.98,82.99,82.97,82.98,142861.0,72.6211,72.6299,72.6124,72.6211,142861.0
2020-09-18 13:00:00,82.98,82.98,82.94,82.95,225285.0,72.6211,72.6211,72.5861,72.5949,225285.0
2020-09-18 14:00:00,82.95,82.96,82.94,82.95,316566.0,72.5949,72.6036,72.5861,72.5949,316566.0
2020-09-18 15:00:00,82.96,82.96,82.94,82.94,185599.0,72.6036,72.6036,72.5861,72.5861,185599.0
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 10:00:00,82.94,82.94,82.92,82.93,664286.0,72.5861,72.5861,72.5686,72.5774,664286.0
2020-09-21 11:00:00,82.92,82.94,82.91,82.92,234659.0,72.5686,72.5861,72.5599,72.5686,234659.0
2020-09-21 12:00:00,82.92,82.93,82.91,82.92,130931.0,72.5686,72.5774,72.5599,72.5686,130931.0
2020-09-21 13:00:00,82.92,82.93,82.92,82.92,157525.0,72.5686,72.5774,72.5686,72.5686,157525.0
2020-09-21 14:00:00,82.93,82.93,82.9,82.9,232287.0,72.5774,72.5774,72.5511,72.5511,232287.0
2020-09-21 15:00:00,82.91,82.93,82.9,82.93,275486.0,72.5599,72.5774,72.5511,72.5774,275486.0
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 10:00:00,82.92,82.94,82.91,82.93,212093.0,72.5686,72.5861,72.5599,72.5774,212093.0
2020-09-22 11:00:00,82.94,82.94,82.91,82.92,223278.0,72.5861,72.5861,72.5599,72.5686,223278.0
2020-09-22 12:00:00,82.92,82.94,82.92,82.93,120829.0,72.5686,72.5861,72.5686,72.5774,120829.0
2020-09-22 13:00:00,82.93,82.94,82.92,82.92,590596.0,72.5774,72.5861,72.5686,72.5686,590596.0
2020-09-22 14:00:00,82.92,82.94,82.91,82.92,370721.0,72.5686,72.5861,72.5599,72.5686,370721.0
2020-09-22 15:00:00,82.93,82.94,82.91,82.93,350555.0,72.5774,72.5861,72.5599,72.5774,350555.0
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 10:00:00,82.92,82.92,82.9,82.9,193451.0,72.5686,72.5686,72.5511,72.5511,193451.0
2020-09-23 11:00:00,82.91,82.91,82.89,82.9,147785.0,72.5599,72.5599,72.5424,72.5511,147785.0
2020-09-23 12:00:00,82.89,82.9,82.88,82.9,198661.0,72.5424,72.5511,72.5336,72.5511,198661.0
2020-09-23 13:00:00,82.9,82.9,82.88,82.88,153540.0,72.5511,72.5511,72.5336,72.5336,153540.0
2020-09-23 14:00:00,82.89,82.89,82.85,82.87,410147.0,72.5424,72.5424,72.5074,72.5249,410147.0
2020-09-23 15:00:00,82.87,82.87,82.84,82.84,328009.0,72.5249,72.5249,72.4986,72.4986,328009.0
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 10:00:00,82.79,82.81,82.75,82.76,301368.0,72.4549,72.4724,72.4199,72.4286,301368.0
2020-09-24 11:00:00,82.76,82.78,82.76,82.78,915133.0,72.4286,72.4461,72.4286,72.4461,915133.0
2020-09-24 12:00:00,82.78,82.81,82.77,82.79,330028.0,72.4461,72.4724,72.4374,72.4549,330028.0
2020-09-24 13:00:00,82.8,82.81,82.79,82.81,313396.0,72.4636,72.4724,72.4549,72.4724,313396.0
2020-09-24 14:00:00,82.81,82.81,82.78,82.79,2518645.0,72.4724,72.4724,72.4461,72.4549,2518645.0
2020-09-24 15:00:00,82.79,82.79,82.75,82.77,321556.0,72.4549,72.4549,72.4199,72.4374,321556.0
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 10:00:00,82.77,82.79,82.74,82.76,279574.0,72.4374,72.4549,72.4111,72.4286,279574.0
2020-09-25 11:00:00,82.75,82.76,82.73,82.75,259279.0,72.4199,72.4286,72.4024,72.4199,259279.0
2020-09-25 12:00:00,82.75,82.75,82.74,82.75,181433.0,72.4199,72.4199,72.4111,72.4199,181433.0
2020-09-25 13:00:00,82.75,82.76,82.74,82.75,177667.0,72.4199,72.4286,72.4111,72.4199,177667.0
2020-09-25 14:00:00,82.76,82.76,82.74,82.76,304393.0,72.4286,72.4286,72.4111,72.4286,304393.0
2020-09-25 15:00:00,82.76,82.76,82.72,82.72,642068.0,72.4286,72.4286,72.3936,72.3936,642068.0
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 10:00:00,82.76,82.8,82.76,82.79,195436.0,72.4286,72.4636,72.4286,72.4549,195436.0
2020-09-28 11:00:00,82.8,82.8,82.77,82.78,193718.0,72.4636,72.4636,72.4374,72.4461,193718.0
2020-09-28 12:00:00,82.78,82.79,82.77,82.79,109798.0,72.4461,72.4549,72.4374,72.4549,109798.0
2020-09-28 13:00:00,82.79,82.79,82.78,82.78,178101.0,72.4549,72.4549,72.4461,72.4461,178101.0
2020-09-28 14:00:00,82.79,82.8,82.78,82.8,229016.0,72.4549,72.4636,72.4461,72.4636,229016.0
2020-09-28 15:00:00,82.8,82.81,82.77,82.8,595504.0,72.4636,72.4724,72.4374,72.4636,595504.0
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 10:00:00,82.83,82.84,82.83,82.84,127890.0,72.4899,72.4986,72.4899,72.4986,127890.0
2020-09-29 11:00:00,82.84,82.84,82.82,82.83,253217.0,72.4986,72.4986,72.4811,72.4899,253217.0
2020-09-29 12:00:00,82.83,82.84,82.82,82.84,143329.0,72.4899,72.4986,72.4811,72.4986,143329.0
2020-09-29 13:00:00,82.84,82.85,82.83,82.85,164810.0,72.4986,72.5074,72.4899,72.5074,164810.0
2020-09-29 14:00:00,82.84,82.86,82.83,82.86,178830.0,72.4986,72.5161,72.4899,72.5161,178830.0
2020-09-29 15:00:00,82.86,82.86,82.83,82.84,436012.0,72.5161,72.5161,72.4899,72.4986,436012.0
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 10:00:00,82.82,82.83,82.81,82.82,316612.0,72.4811,72.4899,72.4724,72.4811,316612.0
2020-09-30 11:00:00,82.83,82.84,82.82,82.83,248815.0,72.4899,72.4986,72.4811,72.4899,248815.0
2020-09-30 12:00:00,82.84,82.84,82.83,82.84,175660.0,72.4986,72.4986,72.4899,72.4986,175660.0
2020-09-30 13:00:00,82.84,82.85,82.83,82.85,364730.0,72.4986,72.5074,72.4899,72.5074,364730.0
2020-09-30 14:00:00,82.84,82.86,82.84,82.86,264301.0,72.4986,72.5161,72.4986,72.5161,264301.0
2020-09-30 15:00:00,82.86,82.86,82.83,82.85,463721.0,72.5161,72.5161,72.4899,72.5074,463721.0
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 10:00:00,82.69,82.72,82.66,82.72,310393.0,72.4906,72.5169,72.4643,72.5169,310393.0
2020-10-01 11:00:00,82.72,82.73,82.7,82.72,218344.0,72.5169,72.5257,72.4994,72.5169,218344.0
2020-10-01 12:00:00,82.72,82.73,82.71,82.73,191585.0,72.5169,72.5257,72.5082,72.5257,191585.0
2020-10-01 13:00:00,82.73,82.74,82.72,82.72,274742.0,72.5257,72.5345,72.5169,72.5169,274742.0
2020-10-01 14:00:00,82.73,82.74,82.7,82.74,409955.0,72.5257,72.5345,72.4994,72.5345,409955.0
2020-10-01 15:00:00,82.74,82.78,82.72,82.76,1471890.0,72.5345,72.5695,72.5169,72.552,1471890.0
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 10:00:00,82.77,82.77,82.76,82.76,335757.0,72.5608,72.5608,72.552,72.552,335757.0
2020-10-02 11:00:00,82.77,82.77,82.75,82.76,491920.0,72.5608,72.5608,72.5432,72.552,491920.0
2020-10-02 12:00:00,82.76,82.77,82.73,82.77,474692.0,72.552,72.5608,72.5257,72.5608,474692.0
2020-10-02 13:00:00,82.77,82.78,82.76,82.78,562179.0,72.5608,72.5695,72.552,72.5695,562179.0
2020-10-02 14:00:00,82.78,82.79,82.77,82.78,577967.0,72.5695,72.5783,72.5608,72.5695,577967.0
2020-10-02 15:00:00,82.78,82.82,82.77,82.8,1742718.0,72.5695,72.6046,72.5608,72.5871,1742718.0
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 10:00:00,82.8,82.8,82.76,82.78,382244.0,72.5871,72.5871,72.552,72.5695,382244.0
2020-10-05 11:00:00,82.78,82.79,82.76,82.79,279490.0,72.5695,72.5783,72.552,72.5783,279490.0
2020-10-05 12:00:00,82.79,82.82,82.77,82.81,467148.0,72.5783,72.6046,72.5608,72.5958,467148.0
2020-10-05 13:00:00,82.81,82.82,82.8,82.81,157404.0,72.5958,72.6046,72.5871,72.5958,157404.0
2020-10-05 14:00:00,82.81,82.81,82.77,82.77,211080.0,72.5958,72.5958,72.5608,72.5608,211080.0
2020-10-05 15:00:00,82.77,82.78,82.77,82.77,482633.0,72.5608,72.5695,72.5608,72.5608,482633.0
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 10:00:00,82.78,82.79,82.75,82.75,340776.0,72.5695,72.5783,72.5432,72.5432,340776.0
2020-10-06 11:00:00,82.76,82.78,82.75,82.78,233725.0,72.552,72.5695,72.5432,72.5695,233725.0
2020-10-06 12:00:00,82.78,82.79,82.77,82.79,343808.0,72.5695,72.5783,72.5608,72.5783,343808.0
2020-10-06 13:00:00,82.79,82.79,82.77,82.78,229743.0,72.5783,72.5783,72.5608,72.5695,229743.0
2020-10-06 14:00:00,82.79,82.83,82.78,82.79,522383.0,72.5783,72.6134,72.5695,72.5783,522383.0
2020-10-06 15:00:00,82.79,82.84,82.76,82.76,757724.0,72.5783,72.6221,72.552,72.552,757724.0
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 10:00:00,82.78,82.78,82.77,82.78,232130.0,72.5695,72.5695,72.5608,72.5695,232130.0
2020-10-07 11:00:00,82.77,82.78,82.77,82.78,260319.0,72.5608,72.5695,72.5608,72.5695,260319.0
2020-10-07 12:00:00,82.78,82.78,82.77,82.78,213631.0,72.5695,72.5695,72.5608,72.5695,213631.0
2020-10-07 13:00:00,82.78,82.8,82.77,82.8,478668.0,72.5695,72.5871,72.5608,72.5871,478668.0
2020-10-07 14:00:00,82.8,82.8,82.76,82.78,242880.0,72.5871,72.5871,72.552,72.5695,242880.0
2020-10-07 15:00:00,82.78,82.79,82.76,82.77,591892.0,72.5695,72.5783,72.552,72.5608,591892.0
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 10:00:00,82.8,82.82,82.78,82.79,377670.0,72.5871,72.6046,72.5695,72.5783,377670.0
2020-10-08 11:00:00,82.8,82.81,82.79,82.81,163332.0,72.5871,72.5958,72.5783,72.5958,163332.0
2020-10-08 12:00:00,82.81,82.81,82.79,82.79,164906.0,72.5958,72.5958,72.5783,72.5783,164906.0
2020-10-08 13:00:00,82.8,82.8,82.78,82.8,285287.0,72.5871,72.5871,72.5695,72.5871,285287.0
2020-10-08 14:00:00,82.79,82.8,82.79,82.8,318141.0,72.5783,72.5871,72.5783,72.5871,318141.0
2020-10-08 15:00:00,82.8,82.82,82.79,82.82,664947.0,72.5871,72.6046,72.5783,72.6046,664947.0
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 10:00:00,82.84,82.86,82.84,82.85,176430.0,72.6221,72.6397,72.6221,72.6309,176430.0
2020-10-09 11:00:00,82.86,82.86,82.83,82.85,224637.0,72.6397,72.6397,72.6134,72.6309,224637.0
2020-10-09 12:00:00,82.84,82.86,82.83,82.84,293595.0,72.6221,72.6397,72.6134,72.6221,293595.0
2020-10-09 13:00:00,82.84,82.86,82.83,82.85,170386.0,72.6221,72.6397,72.6134,72.6309,170386.0
2020-10-09 14:00:00,82.84,82.87,82.84,82.87,224213.0,72.6221,72.6484,72.6221,72.6484,224213.0
2020-10-09 15:00:00,82.87,82.87,82.84,82.85,659514.0,72.6484,72.6484,72.6221,72.6309,659514.0
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 10:00:00,82.91,82.92,82.9,82.92,183658.0,72.6835,72.6923,72.6747,72.6923,183658.0
2020-10-12 11:00:00,82.91,82.92,82.91,82.92,171682.0,72.6835,72.6923,72.6835,72.6923,171682.0
2020-10-12 12:00:00,82.92,82.93,82.91,82.93,167899.0,72.6923,72.701,72.6835,72.701,167899.0
2020-10-12 13:00:00,82.92,82.93,82.92,82.93,173437.0,72.6923,72.701,72.6923,72.701,173437.0
2020-10-12 14:00:00,82.92,82.93,82.91,82.92,172306.0,72.6923,72.701,72.6835,72.6923,172306.0
2020-10-12 15:00:00,82.92,82.93,82.89,82.92,398343.0,72.6923,72.701,72.666,72.6923,398343.0
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 10:00:00,82.93,82.94,82.92,82.92,283881.0,72.701,72.7098,72.6923,72.6923,283881.0
2020-10-13 11:00:00,82.92,82.93,82.91,82.92,233723.0,72.6923,72.701,72.6835,72.6923,233723.0
2020-10-13 12:00:00,82.91,82.92,82.91,82.92,142681.0,72.6835,72.6923,72.6835,72.6923,142681.0
2020-10-13 13:00:00,82.92,82.92,82.9,82.91,680460.0,72.6923,72.6923,72.6747,72.6835,680460.0
2020-10-13 14:00:00,82.92,82.93,82.91,82.92,522504.0,72.6923,72.701,72.6835,72.6923,522504.0
2020-10-13 15:00:00,82.92,82.92,82.91,82.92,503913.0,72.6923,72.6923,72.6835,72.6923,503913.0
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 10:00:00,82.91,82.92,82.9,82.92,226601.0,72.6835,72.6923,72.6747,72.6923,226601.0
2020-10-14 11:00:00,82.92,82.93,82.91,82.92,382627.0,72.6923,72.701,72.6835,72.6923,382627.0
2020-10-14 12:00:00,82.92,82.93,82.92,82.92,384180.0,72.6923,72.701,72.6923,72.6923,384180.0
2020-10-14 13:00:00,82.92,82.93,82.91,82.92,207636.0,72.6923,72.701,72.6835,72.6923,207636.0
2020-10-14 14:00:00,82.92,82.94,82.91,82.92,349627.0,72.6923,72.7098,72.6835,72.6923,349627.0
2020-10-14 15:00:00,82.92,82.93,82.92,82.93,381249.0,72.6923,72.701,72.6923,72.701,381249.0
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 10:00:00,82.94,82.94,82.93,82.94,160310.0,72.7098,72.7098,72.701,72.7098,160310.0
2020-10-15 11:00:00,82.94,82.94,82.93,82.94,207098.0,72.7098,72.7098,72.701,72.7098,207098.0
2020-10-15 12:00:00,82.93,82.94,82.93,82.94,165999.0,72.701,72.7098,72.701,72.7098,165999.0
2020-10-15 13:00:00,82.94,82.94,82.93,82.94,181556.0,72.7098,72.7098,72.701,72.7098,181556.0
2020-10-15 14:00:00,82.94,82.94,82.93,82.94,298297.0,72.7098,72.7098,72.701,72.7098,298297.0
2020-10-15 15:00:00,82.94,82.94,82.91,82.92,330804.0,72.7098,72.7098,72.6835,72.6923,330804.0
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 10:00:00,82.95,82.95,82.92,82.92,265448.0,72.7186,72.7186,72.6923,72.6923,265448.0
2020-10-16 11:00:00,82.92,82.93,82.91,82.93,255374.0,72.6923,72.701,72.6835,72.701,255374.0
2020-10-16 12:00:00,82.93,82.93,82.92,82.92,118635.0,72.701,72.701,72.6923,72.6923,118635.0
2020-10-16 13:00:00,82.92,82.93,82.92,82.92,189855.0,72.6923,72.701,72.6923,72.6923,189855.0
2020-10-16 14:00:00,82.92,82.93,82.92,82.92,308540.0,72.6923,72.701,72.6923,72.6923,308540.0
2020-10-16 15:00:00,82.92,82.93,82.92,82.92,659178.0,72.6923,72.701,72.6923,72.6923,659178.0
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 10:00:00,82.91,82.91,82.9,82.91,133324.0,72.6835,72.6835,72.6747,72.6835,133324.0
2020-10-19 11:00:00,82.9,82.91,82.89,82.91,198659.0,72.6747,72.6835,72.666,72.6835,198659.0
2020-10-19 12:00:00,82.91,82.91,82.9,82.91,128647.0,72.6835,72.6835,72.6747,72.6835,128647.0
2020-10-19 13:00:00,82.91,82.91,82.9,82.91,185703.0,72.6835,72.6835,72.6747,72.6835,185703.0
2020-10-19 14:00:00,82.91,82.91,82.9,82.91,327343.0,72.6835,72.6835,72.6747,72.6835,327343.0
2020-10-19 15:00:00,82.91,82.91,82.85,82.87,403057.0,72.6835,72.6835,72.6309,72.6484,403057.0
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 10:00:00,82.88,82.89,82.88,82.89,161258.0,72.6572,72.666,72.6572,72.666,161258.0
2020-10-20 11:00:00,82.88,82.89,82.88,82.89,244199.0,72.6572,72.666,72.6572,72.666,244199.0
2020-10-20 12:00:00,82.88,82.9,82.88,82.89,267723.0,72.6572,72.6747,72.6572,72.666,267723.0
2020-10-20 13:00:00,82.89,82.89,82.88,82.89,141453.0,72.666,72.666,72.6572,72.666,141453.0
2020-10-20 14:00:00,82.89,82.89,82.88,82.88,245518.0,72.666,72.666,72.6572,72.6572,245518.0
2020-10-20 15:00:00,82.88,82.9,82.88,82.88,261491.0,72.6572,72.6747,72.6572,72.6572,261491.0
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 10:00:00,82.88,82.9,82.88,82.89,167715.0,72.6572,72.6747,72.6572,72.666,167715.0
2020-10-21 11:00:00,82.89,82.9,82.87,82.89,267030.0,72.666,72.6747,72.6484,72.666,267030.0
2020-10-21 12:00:00,82.89,82.9,82.87,82.88,180002.0,72.666,72.6747,72.6484,72.6572,180002.0
2020-10-21 13:00:00,82.88,82.9,82.86,82.9,220834.0,72.6572,72.6747,72.6397,72.6747,220834.0
2020-10-21 14:00:00,82.9,82.91,82.89,82.9,428633.0,72.6747,72.6835,72.666,72.6747,428633.0
2020-10-21 15:00:00,82.91,82.91,82.88,82.9,362452.0,72.6835,72.6835,72.6572,72.6747,362452.0
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 10:00:00,82.89,82.9,82.86,82.88,150175.0,72.666,72.6747,72.6397,72.6572,150175.0
2020-10-22 11:00:00,82.87,82.88,82.85,82.85,330734.0,72.6484,72.6572,72.6309,72.6309,330734.0
2020-10-22 12:00:00,82.86,82.87,82.85,82.87,462450.0,72.6397,72.6484,72.6309,72.6484,462450.0
2020-10-22 13:00:00,82.87,82.89,82.86,82.88,476643.0,72.6484,72.666,72.6397,72.6572,476643.0
2020-10-22 14:00:00,82.89,82.89,82.88,82.88,220488.0,72.666,72.666,72.6572,72.6572,220488.0
2020-10-22 15:00:00,82.88,82.89,82.86,82.87,436151.0,72.6572,72.666,72.6397,72.6484,436151.0
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 10:00:00,82.9,82.92,82.9,82.91,106335.0,72.6747,72.6923,72.6747,72.6835,106335.0
2020-10-23 11:00:00,82.91,82.91,82.88,82.9,173344.0,72.6835,72.6835,72.6572,72.6747,173344.0
2020-10-23 12:00:00,82.9,82.94,82.89,82.92,411268.0,72.6747,72.7098,72.666,72.6923,411268.0
2020-10-23 13:00:00,82.92,82.93,82.92,82.92,195037.0,72.6923,72.701,72.6923,72.6923,195037.0
2020-10-23 14:00:00,82.92,82.93,82.91,82.92,210828.0,72.6923,72.701,72.6835,72.6923,210828.0
2020-10-23 15:00:00,82.92,82.92,82.9,82.91,430117.0,72.6923,72.6923,72.6747,72.6835,430117.0
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 10:00:00,82.91,82.91,82.88,82.9,374038.0,72.6835,72.6835,72.6572,72.6747,374038.0
2020-10-26 11:00:00,82.89,82.9,82.87,82.89,317145.0,72.666,72.6747,72.6484,72.666,317145.0
2020-10-26 12:00:00,82.88,82.89,82.87,82.89,193220.0,72.6572,72.666,72.6484,72.666,193220.0
2020-10-26 13:00:00,82.89,82.91,82.88,82.91,160461.0,72.666,72.6835,72.6572,72.6835,160461.0
2020-10-26 14:00:00,82.91,82.91,82.88,82.91,274058.0,72.6835,72.6835,72.6572,72.6835,274058.0
2020-10-26 15:00:00,82.9,82.91,82.88,82.9,306409.0,72.6747,72.6835,72.6572,72.6747,306409.0
2020-10-27 09:30:00,82.9,82.93,82.9,82.92,127512.0,72.6747,72.701,72.6747,72.6923,127512.0
2020-10-27 10:00:00,82.93,82.93,82.92,82.92,117884.0,72.701,72.701,72.6923,72.6923,117884.0
2020-10-27 11:00:00,82.92,82.94,82.92,82.93,240141.0,72.6923,72.7098,72.6923,72.701,240141.0
2020-10-27 12:00:00,82.94,82.94,82.93,82.94,122947.0,72.7098,72.7098,72.701,72.7098,122947.0
2020-10-27 13:00:00,82.94,82.94,82.93,82.94,132276.0,72.7098,72.7098,72.701,72.7098,132276.0
2020-10-27 14:00:00,82.94,82.94,82.92,82.92,447920.0,72.7098,72.7098,72.6923,72.6923,447920.0
2020-10-27 15:00:00,82.92,82.94,82.91,82.93,739547.0,72.6923,72.7098,72.6835,72.701,739547.0
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 10:00:00,82.91,82.91,82.88,82.88,597111.0,72.6835,72.6835,72.6572,72.6572,597111.0
2020-10-28 11:00:00,82.89,82.91,82.88,82.91,260311.0,72.666,72.6835,72.6572,72.6835,260311.0
2020-10-28 12:00:00,82.9,82.91,82.9,82.9,172668.0,72.6747,72.6835,72.6747,72.6747,172668.0
2020-10-28 13:00:00,82.9,82.91,82.9,82.91,281720.0,72.6747,72.6835,72.6747,72.6835,281720.0
2020-10-28 14:00:00,82.9,82.91,82.88,82.89,219792.0,72.6747,72.6835,72.6572,72.666,219792.0
2020-10-28 15:00:00,82.88,82.89,82.88,82.89,543437.0,72.6572,72.666,72.6572,72.666,543437.0
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 10:00:00,82.86,82.87,82.82,82.83,329630.0,72.6397,72.6484,72.6046,72.6134,329630.0
2020-10-29 11:00:00,82.83,82.84,82.81,82.82,372311.0,72.6134,72.6221,72.5958,72.6046,372311.0
2020-10-29 12:00:00,82.82,82.84,82.82,82.83,340944.0,72.6046,72.6221,72.6046,72.6134,340944.0
2020-10-29 13:00:00,82.83,82.84,82.8,82.81,211002.0,72.6134,72.6221,72.5871,72.5958,211002.0
2020-10-29 14:00:00,82.81,82.84,82.81,82.83,319845.0,72.5958,72.6221,72.5958,72.6134,319845.0
2020-10-29 15:00:00,82.83,82.85,82.81,82.83,506239.0,72.6134,72.6309,72.5958,72.6134,506239.0
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 10:00:00,82.82,82.83,82.79,82.82,582594.0,72.6046,72.6134,72.5783,72.6046,582594.0
2020-10-30 11:00:00,82.82,82.83,82.79,82.82,506792.0,72.6046,72.6134,72.5783,72.6046,506792.0
2020-10-30 12:00:00,82.82,82.83,82.79,82.79,284057.0,72.6046,72.6134,72.5783,72.5783,284057.0
2020-10-30 13:00:00,82.79,82.82,82.79,82.8,326873.0,72.5783,72.6046,72.5783,72.5871,326873.0
2020-10-30 14:00:00,82.81,82.82,82.78,82.81,558162.0,72.5958,72.6046,72.5695,72.5958,558162.0
2020-10-30 15:00:00,82.81,82.81,82.78,82.79,648978.0,72.5958,72.5958,72.5695,72.5783,648978.0
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 10:00:00,82.7,82.71,82.67,82.69,246955.0,72.622,72.6308,72.5957,72.6132,246955.0
2020-11-02 11:00:00,82.69,82.69,82.67,82.68,206358.0,72.6132,72.6132,72.5957,72.6044,206358.0
2020-11-02 12:00:00,82.68,82.68,82.66,82.67,119800.0,72.6044,72.6044,72.5869,72.5957,119800.0
2020-11-02 13:00:00,82.67,82.68,82.66,82.66,350516.0,72.5957,72.6044,72.5869,72.5869,350516.0
2020-11-02 14:00:00,82.66,82.68,82.65,82.67,3335216.0,72.5869,72.6044,72.5781,72.5957,3335216.0
2020-11-02 15:00:00,82.67,82.68,82.65,82.65,947765.0,72.5957,72.6044,72.5781,72.5781,947765.0
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 10:00:00,82.67,82.68,82.65,82.65,387004.0,72.5957,72.6044,72.5781,72.5781,387004.0
2020-11-03 11:00:00,82.66,82.66,82.65,82.66,260196.0,72.5869,72.5869,72.5781,72.5869,260196.0
2020-11-03 12:00:00,82.66,82.66,82.65,82.66,389455.0,72.5869,72.5869,72.5781,72.5869,389455.0
2020-11-03 13:00:00,82.66,82.67,82.65,82.66,615951.0,72.5869,72.5957,72.5781,72.5869,615951.0
2020-11-03 14:00:00,82.66,82.67,82.65,82.67,410640.0,72.5869,72.5957,72.5781,72.5957,410640.0
2020-11-03 15:00:00,82.66,82.68,82.64,82.67,435767.0,72.5869,72.6044,72.5693,72.5957,435767.0
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 10:00:00,82.8,82.85,82.79,82.83,1217705.0,72.7098,72.7537,72.701,72.7362,1217705.0
2020-11-04 11:00:00,82.84,82.88,82.83,82.87,362575.0,72.745,72.7801,72.7362,72.7713,362575.0
2020-11-04 12:00:00,82.88,82.88,82.83,82.84,249486.0,72.7801,72.7801,72.7362,72.745,249486.0
2020-11-04 13:00:00,82.84,82.87,82.84,82.87,437015.0,72.745,72.7713,72.745,72.7713,437015.0
2020-11-04 14:00:00,82.87,82.87,82.84,82.84,229662.0,72.7713,72.7713,72.745,72.745,229662.0
2020-11-04 15:00:00,82.84,82.86,82.84,82.84,591483.0,72.745,72.7625,72.745,72.745,591483.0
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 10:00:00,82.87,82.94,82.86,82.92,914363.0,72.7713,72.8328,72.7625,72.8152,914363.0
2020-11-05 11:00:00,82.93,82.93,82.87,82.88,217581.0,72.824,72.824,72.7713,72.7801,217581.0
2020-11-05 12:00:00,82.88,82.88,82.86,82.87,175724.0,72.7801,72.7801,72.7625,72.7713,175724.0
2020-11-05 13:00:00,82.87,82.89,82.86,82.89,180654.0,72.7713,72.7889,72.7625,72.7889,180654.0
2020-11-05 14:00:00,82.89,82.9,82.87,82.88,415254.0,72.7889,72.7976,72.7713,72.7801,415254.0
2020-11-05 15:00:00,82.88,82.89,82.87,82.89,922714.0,72.7801,72.7889,72.7713,72.7889,922714.0
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 10:00:00,82.86,82.87,82.85,82.87,371238.0,72.7625,72.7713,72.7537,72.7713,371238.0
2020-11-06 11:00:00,82.87,82.87,82.85,82.86,278179.0,72.7713,72.7713,72.7537,72.7625,278179.0
2020-11-06 12:00:00,82.86,82.87,82.85,82.87,187271.0,72.7625,72.7713,72.7537,72.7713,187271.0
2020-11-06 13:00:00,82.87,82.87,82.86,82.87,284014.0,72.7713,72.7713,72.7625,72.7713,284014.0
2020-11-06 14:00:00,82.87,82.88,82.85,82.85,404965.0,72.7713,72.7801,72.7537,72.7537,404965.0
2020-11-06 15:00:00,82.85,82.87,82.84,82.86,924912.0,72.7537,72.7713,72.745,72.7625,924912.0
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 10:00:00,82.81,82.83,82.78,82.8,724510.0,72.7186,72.7362,72.6923,72.7098,724510.0
2020-11-09 11:00:00,82.8,82.81,82.79,82.8,417671.0,72.7098,72.7186,72.701,72.7098,417671.0
2020-11-09 12:00:00,82.81,82.84,82.8,82.84,560582.0,72.7186,72.745,72.7098,72.745,560582.0
2020-11-09 13:00:00,82.84,82.84,82.83,82.84,322547.0,72.745,72.745,72.7362,72.745,322547.0
2020-11-09 14:00:00,82.84,82.84,82.83,82.84,540365.0,72.745,72.745,72.7362,72.745,540365.0
2020-11-09 15:00:00,82.84,82.84,82.8,82.82,783270.0,72.745,72.745,72.7098,72.7274,783270.0
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 10:00:00,82.78,82.8,82.77,82.8,463969.0,72.6923,72.7098,72.6835,72.7098,463969.0
2020-11-10 11:00:00,82.8,82.81,82.79,82.81,447781.0,72.7098,72.7186,72.701,72.7186,447781.0
2020-11-10 12:00:00,82.81,82.82,82.8,82.81,370469.0,72.7186,72.7274,72.7098,72.7186,370469.0
2020-11-10 13:00:00,82.82,82.82,82.79,82.8,271348.0,72.7274,72.7274,72.701,72.7098,271348.0
2020-11-10 14:00:00,82.8,82.8,82.78,82.79,413552.0,72.7098,72.7098,72.6923,72.701,413552.0
2020-11-10 15:00:00,82.79,82.8,82.75,82.76,405020.0,72.701,72.7098,72.6659,72.6747,405020.0
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 10:00:00,82.73,82.75,82.73,82.75,263571.0,72.6484,72.6659,72.6484,72.6659,263571.0
2020-11-11 11:00:00,82.74,82.75,82.73,82.73,207679.0,72.6571,72.6659,72.6484,72.6484,207679.0
2020-11-11 12:00:00,82.73,82.74,82.73,82.74,229327.0,72.6484,72.6571,72.6484,72.6571,229327.0
2020-11-11 13:00:00,82.73,82.74,82.73,82.73,136789.0,72.6484,72.6571,72.6484,72.6484,136789.0
2020-11-11 14:00:00,82.74,82.76,82.73,82.75,168033.0,72.6571,72.6747,72.6484,72.6659,168033.0
2020-11-11 15:00:00,82.76,82.77,82.75,82.76,233647.0,72.6747,72.6835,72.6659,72.6747,233647.0
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 10:00:00,82.8,82.82,82.79,82.82,458420.0,72.7098,72.7274,72.701,72.7274,458420.0
2020-11-12 11:00:00,82.81,82.85,82.81,82.84,238626.0,72.7186,72.7537,72.7186,72.745,238626.0
2020-11-12 12:00:00,82.84,82.85,82.81,82.82,471658.0,72.745,72.7537,72.7186,72.7274,471658.0
2020-11-12 13:00:00,82.81,82.83,82.8,82.81,1676403.0,72.7186,72.7362,72.7098,72.7186,1676403.0
2020-11-12 14:00:00,82.81,82.83,82.8,82.82,670789.0,72.7186,72.7362,72.7098,72.7274,670789.0
2020-11-12 15:00:00,82.83,82.84,82.79,82.83,497062.0,72.7362,72.745,72.701,72.7362,497062.0
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 10:00:00,82.84,82.88,82.84,82.87,286375.0,72.745,72.7801,72.745,72.7713,286375.0
2020-11-13 11:00:00,82.87,82.87,82.85,82.86,147158.0,72.7713,72.7713,72.7537,72.7625,147158.0
2020-11-13 12:00:00,82.86,82.86,82.85,82.86,168534.0,72.7625,72.7625,72.7537,72.7625,168534.0
2020-11-13 13:00:00,82.86,82.86,82.84,82.84,138546.0,72.7625,72.7625,72.745,72.745,138546.0
2020-11-13 14:00:00,82.85,82.85,82.84,82.85,218339.0,72.7537,72.7537,72.745,72.7537,218339.0
2020-11-13 15:00:00,82.85,82.86,82.84,82.84,464989.0,72.7537,72.7625,72.745,72.745,464989.0
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 10:00:00,82.85,82.88,82.85,82.87,311227.0,72.7537,72.7801,72.7537,72.7713,311227.0
2020-11-16 11:00:00,82.87,82.88,82.85,82.88,357639.0,72.7713,72.7801,72.7537,72.7801,357639.0
2020-11-16 12:00:00,82.88,82.88,82.87,82.87,392987.0,72.7801,72.7801,72.7713,72.7713,392987.0
2020-11-16 13:00:00,82.88,82.88,82.87,82.88,411833.0,72.7801,72.7801,72.7713,72.7801,411833.0
2020-11-16 14:00:00,82.87,82.88,82.87,82.88,289477.0,72.7713,72.7801,72.7713,72.7801,289477.0
2020-11-16 15:00:00,82.88,82.9,82.87,82.9,839274.0,72.7801,72.7976,72.7713,72.7976,839274.0
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 10:00:00,82.92,82.93,82.9,82.92,485033.0,72.8152,72.824,72.7976,72.8152,485033.0
2020-11-17 11:00:00,82.92,82.93,82.9,82.92,379872.0,72.8152,72.824,72.7976,72.8152,379872.0
2020-11-17 12:00:00,82.91,82.92,82.89,82.9,232211.0,72.8064,72.8152,72.7889,72.7976,232211.0
2020-11-17 13:00:00,82.9,82.93,82.89,82.92,389455.0,72.7976,72.824,72.7889,72.8152,389455.0
2020-11-17 14:00:00,82.92,82.93,82.91,82.92,445325.0,72.8152,72.824,72.8064,72.8152,445325.0
2020-11-17 15:00:00,82.92,82.94,82.91,82.91,534657.0,72.8152,72.8328,72.8064,72.8064,534657.0
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 10:00:00,82.9,82.93,82.89,82.93,2026805.0,72.7976,72.824,72.7889,72.824,2026805.0
2020-11-18 11:00:00,82.92,82.94,82.91,82.92,308378.0,72.8152,72.8328,72.8064,72.8152,308378.0
2020-11-18 12:00:00,82.92,82.93,82.91,82.92,375449.0,72.8152,72.824,72.8064,72.8152,375449.0
2020-11-18 13:00:00,82.91,82.92,82.9,82.91,327031.0,72.8064,72.8152,72.7976,72.8064,327031.0
2020-11-18 14:00:00,82.91,82.92,82.89,82.89,559183.0,72.8064,72.8152,72.7889,72.7889,559183.0
2020-11-18 15:00:00,82.89,82.91,82.88,82.9,897116.0,72.7889,72.8064,72.7801,72.7976,897116.0
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 10:00:00,82.93,82.94,82.92,82.93,623970.0,72.824,72.8328,72.8152,72.824,623970.0
2020-11-19 11:00:00,82.94,82.96,82.93,82.95,614965.0,72.8328,72.8503,72.824,72.8415,614965.0
2020-11-19 12:00:00,82.95,82.97,82.95,82.97,376831.0,72.8415,72.8591,72.8415,72.8591,376831.0
2020-11-19 13:00:00,82.97,82.98,82.96,82.97,428704.0,72.8591,72.8679,72.8503,72.8591,428704.0
2020-11-19 14:00:00,82.98,83.01,82.97,83.0,626198.0,72.8679,72.8942,72.8591,72.8855,626198.0
2020-11-19 15:00:00,82.99,83.0,82.98,82.98,703864.0,72.8767,72.8855,72.8679,72.8679,703864.0
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 10:00:00,82.94,82.94,82.88,82.92,813936.0,72.8328,72.8328,72.7801,72.8152,813936.0
2020-11-20 11:00:00,82.93,82.96,82.92,82.95,295904.0,72.824,72.8503,72.8152,72.8415,295904.0
2020-11-20 12:00:00,82.95,82.96,82.92,82.94,385344.0,72.8415,72.8503,72.8152,72.8328,385344.0
2020-11-20 13:00:00,82.94,82.95,82.93,82.95,251386.0,72.8328,72.8415,72.824,72.8415,251386.0
2020-11-20 14:00:00,82.95,82.97,82.94,82.96,354107.0,72.8415,72.8591,72.8328,72.8503,354107.0
2020-11-20 15:00:00,82.97,82.97,82.95,82.96,606092.0,72.8591,72.8591,72.8415,72.8503,606092.0
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 10:00:00,82.97,82.98,82.95,82.95,370994.0,72.8591,72.8679,72.8415,72.8415,370994.0
2020-11-23 11:00:00,82.95,82.96,82.95,82.96,170052.0,72.8415,72.8503,72.8415,72.8503,170052.0
2020-11-23 12:00:00,82.96,82.99,82.96,82.97,159331.0,72.8503,72.8767,72.8503,72.8591,159331.0
2020-11-23 13:00:00,82.97,82.98,82.96,82.98,211882.0,72.8591,72.8679,72.8503,72.8679,211882.0
2020-11-23 14:00:00,82.98,82.98,82.97,82.97,280452.0,72.8679,72.8679,72.8591,72.8591,280452.0
2020-11-23 15:00:00,82.98,82.98,82.96,82.97,459993.0,72.8679,72.8679,72.8503,72.8591,459993.0
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 10:00:00,83.0,83.03,82.99,83.02,335704.0,72.8855,72.9118,72.8767,72.903,335704.0
2020-11-24 11:00:00,83.01,83.02,83.01,83.02,324682.0,72.8942,72.903,72.8942,72.903,324682.0
2020-11-24 12:00:00,83.02,83.02,83.01,83.01,269023.0,72.903,72.903,72.8942,72.8942,269023.0
2020-11-24 13:00:00,83.01,83.03,83.0,83.03,227650.0,72.8942,72.9118,72.8855,72.9118,227650.0
2020-11-24 14:00:00,83.03,83.03,83.02,83.02,340898.0,72.9118,72.9118,72.903,72.903,340898.0
2020-11-24 15:00:00,83.03,83.03,83.01,83.03,710245.0,72.9118,72.9118,72.8942,72.9118,710245.0
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 10:00:00,83.06,83.07,83.04,83.06,292378.0,72.9381,72.9469,72.9206,72.9381,292378.0
2020-11-25 11:00:00,83.06,83.06,83.04,83.04,431458.0,72.9381,72.9381,72.9206,72.9206,431458.0
2020-11-25 12:00:00,83.04,83.05,83.03,83.05,308885.0,72.9206,72.9294,72.9118,72.9294,308885.0
2020-11-25 13:00:00,83.04,83.06,83.03,83.05,237506.0,72.9206,72.9381,72.9118,72.9294,237506.0
2020-11-25 14:00:00,83.06,83.07,83.05,83.06,200386.0,72.9381,72.9469,72.9294,72.9381,200386.0
2020-11-25 15:00:00,83.06,83.07,83.04,83.06,248142.0,72.9381,72.9469,72.9206,72.9381,248142.0
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 10:00:00,83.09,83.09,83.07,83.08,245938.0,72.9645,72.9645,72.9469,72.9557,245938.0
2020-11-27 11:00:00,83.08,83.08,83.07,83.08,247426.0,72.9557,72.9557,72.9469,72.9557,247426.0
2020-11-27 12:00:00,83.08,83.1,83.07,83.09,327076.0,72.9557,72.9733,72.9469,72.9645,327076.0
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 10:00:00,83.11,83.12,83.1,83.11,356257.0,72.982,72.9908,72.9733,72.982,356257.0
2020-11-30 11:00:00,83.11,83.12,83.1,83.12,403963.0,72.982,72.9908,72.9733,72.9908,403963.0
2020-11-30 12:00:00,83.11,83.12,83.11,83.12,288841.0,72.982,72.9908,72.982,72.9908,288841.0
2020-11-30 13:00:00,83.12,83.14,83.11,83.13,318394.0,72.9908,73.0084,72.982,72.9996,318394.0
2020-11-30 14:00:00,83.12,83.15,83.12,83.13,317049.0,72.9908,73.0172,72.9908,72.9996,317049.0
2020-11-30 15:00:00,83.14,83.17,83.13,83.16,1051497.0,73.0084,73.0347,72.9996,73.026,1051497.0
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 10:00:00,83.01,83.02,82.97,82.99,614302.0,73.0075,73.0163,72.9724,72.99,614302.0
2020-12-01 11:00:00,82.99,83.02,82.98,83.02,1754053.0,72.99,73.0163,72.9812,73.0163,1754053.0
2020-12-01 12:00:00,83.02,83.02,82.98,82.98,242449.0,73.0163,73.0163,72.9812,72.9812,242449.0
2020-12-01 13:00:00,82.99,83.01,82.98,83.01,237641.0,72.99,73.0075,72.9812,73.0075,237641.0
2020-12-01 14:00:00,83.0,83.01,82.95,82.97,269963.0,72.9987,73.0075,72.9548,72.9724,269963.0
2020-12-01 15:00:00,82.96,82.99,82.95,82.98,535250.0,72.9636,72.99,72.9548,72.9812,535250.0
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 10:00:00,82.97,83.0,82.96,82.99,368553.0,72.9724,72.9987,72.9636,72.99,368553.0
2020-12-02 11:00:00,82.99,83.0,82.98,83.0,397134.0,72.99,72.9987,72.9812,72.9987,397134.0
2020-12-02 12:00:00,83.0,83.0,82.97,82.98,289000.0,72.9987,72.9987,72.9724,72.9812,289000.0
2020-12-02 13:00:00,82.97,82.98,82.96,82.98,461104.0,72.9724,72.9812,72.9636,72.9812,461104.0
2020-12-02 14:00:00,82.98,82.99,82.96,82.98,284888.0,72.9812,72.99,72.9636,72.9812,284888.0
2020-12-02 15:00:00,82.98,83.0,82.98,82.99,459191.0,72.9812,72.9987,72.9812,72.99,459191.0
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 10:00:00,83.04,83.04,83.03,83.04,414394.0,73.0339,73.0339,73.0251,73.0339,414394.0
2020-12-03 11:00:00,83.03,83.06,83.03,83.06,294022.0,73.0251,73.0515,73.0251,73.0515,294022.0
2020-12-03 12:00:00,83.05,83.06,83.05,83.06,180503.0,73.0427,73.0515,73.0427,73.0515,180503.0
2020-12-03 13:00:00,83.05,83.07,83.03,83.04,274209.0,73.0427,73.0603,73.0251,73.0339,274209.0
2020-12-03 14:00:00,83.04,83.04,83.02,83.04,247639.0,73.0339,73.0339,73.0163,73.0339,247639.0
2020-12-03 15:00:00,83.04,83.05,83.01,83.02,611581.0,73.0339,73.0427,73.0075,73.0163,611581.0
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 10:00:00,83.0,83.0,82.99,83.0,376730.0,72.9987,72.9987,72.99,72.9987,376730.0
2020-12-04 11:00:00,83.0,83.0,82.99,82.99,226551.0,72.9987,72.9987,72.99,72.99,226551.0
2020-12-04 12:00:00,83.0,83.0,82.99,83.0,119590.0,72.9987,72.9987,72.99,72.9987,119590.0
2020-12-04 13:00:00,83.0,83.0,82.99,83.0,202866.0,72.9987,72.9987,72.99,72.9987,202866.0
2020-12-04 14:00:00,83.0,83.01,82.98,83.01,396501.0,72.9987,73.0075,72.9812,73.0075,396501.0
2020-12-04 15:00:00,83.01,83.02,82.98,82.99,548475.0,73.0075,73.0163,72.9812,72.99,548475.0
2020-12-07 09:30:00,82.98,83.03,82.97,83.02,219997.0,72.9812,73.0251,72.9724,73.0163,219997.0
2020-12-07 10:00:00,83.01,83.04,83.01,83.03,330758.0,73.0075,73.0339,73.0075,73.0251,330758.0
2020-12-07 11:00:00,83.03,83.03,83.02,83.03,407785.0,73.0251,73.0251,73.0163,73.0251,407785.0
2020-12-07 12:00:00,83.03,83.04,83.02,83.04,236170.0,73.0251,73.0339,73.0163,73.0339,236170.0
2020-12-07 13:00:00,83.04,83.06,83.03,83.05,305670.0,73.0339,73.0515,73.0251,73.0427,305670.0
2020-12-07 14:00:00,83.05,83.06,83.03,83.05,309142.0,73.0427,73.0515,73.0251,73.0427,309142.0
2020-12-07 15:00:00,83.05,83.06,83.04,83.05,812702.0,73.0427,73.0515,73.0339,73.0427,812702.0
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 10:00:00,83.04,83.04,82.99,83.03,503270.0,73.0339,73.0339,72.99,73.0251,503270.0
2020-12-08 11:00:00,83.02,83.04,83.02,83.03,189292.0,73.0163,73.0339,73.0163,73.0251,189292.0
2020-12-08 12:00:00,83.03,83.03,83.01,83.02,252606.0,73.0251,73.0251,73.0075,73.0163,252606.0
2020-12-08 13:00:00,83.02,83.02,83.01,83.01,274235.0,73.0163,73.0163,73.0075,73.0075,274235.0
2020-12-08 14:00:00,83.02,83.03,83.01,83.02,253786.0,73.0163,73.0251,73.0075,73.0163,253786.0
2020-12-08 15:00:00,83.02,83.02,83.0,83.01,389613.0,73.0163,73.0163,72.9987,73.0075,389613.0
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 10:00:00,82.96,83.0,82.95,83.0,323182.0,72.9636,72.9987,72.9548,72.9987,323182.0
2020-12-09 11:00:00,82.99,83.0,82.98,82.99,246831.0,72.99,72.9987,72.9812,72.99,246831.0
2020-12-09 12:00:00,82.99,83.0,82.96,82.97,176912.0,72.99,72.9987,72.9636,72.9724,176912.0
2020-12-09 13:00:00,82.97,82.97,82.94,82.95,204544.0,72.9724,72.9724,72.946,72.9548,204544.0
2020-12-09 14:00:00,82.95,82.96,82.93,82.94,331193.0,72.9548,72.9636,72.9372,72.946,331193.0
2020-12-09 15:00:00,82.94,82.96,82.93,82.95,330972.0,72.946,72.9636,72.9372,72.9548,330972.0
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 10:00:00,83.0,83.0,82.98,82.99,265159.0,72.9987,72.9987,72.9812,72.99,265159.0
2020-12-10 11:00:00,82.98,83.0,82.96,82.98,744070.0,72.9812,72.9987,72.9636,72.9812,744070.0
2020-12-10 12:00:00,82.98,83.0,82.98,82.98,217730.0,72.9812,72.9987,72.9812,72.9812,217730.0
2020-12-10 13:00:00,82.98,83.03,82.98,83.01,132606.0,72.9812,73.0251,72.9812,73.0075,132606.0
2020-12-10 14:00:00,83.01,83.02,82.99,83.0,322933.0,73.0075,73.0163,72.99,72.9987,322933.0
2020-12-10 15:00:00,83.0,83.0,82.97,82.98,1077487.0,72.9987,72.9987,72.9724,72.9812,1077487.0
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 10:00:00,83.04,83.05,83.03,83.05,227684.0,73.0339,73.0427,73.0251,73.0427,227684.0
2020-12-11 11:00:00,83.05,83.05,83.04,83.05,329818.0,73.0427,73.0427,73.0339,73.0427,329818.0
2020-12-11 12:00:00,83.05,83.06,83.04,83.05,288253.0,73.0427,73.0515,73.0339,73.0427,288253.0
2020-12-11 13:00:00,83.05,83.06,83.04,83.06,323441.0,73.0427,73.0515,73.0339,73.0515,323441.0
2020-12-11 14:00:00,83.06,83.08,83.05,83.07,236950.0,73.0515,73.0691,73.0427,73.0603,236950.0
2020-12-11 15:00:00,83.07,83.08,83.03,83.07,982082.0,73.0603,73.0691,73.0251,73.0603,982082.0
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 10:00:00,83.05,83.08,83.04,83.06,2170516.0,73.0427,73.0691,73.0339,73.0515,2170516.0
2020-12-14 11:00:00,83.06,83.08,83.04,83.05,347632.0,73.0515,73.0691,73.0339,73.0427,347632.0
2020-12-14 12:00:00,83.05,83.05,83.04,83.04,300709.0,73.0427,73.0427,73.0339,73.0339,300709.0
2020-12-14 13:00:00,83.04,83.05,83.04,83.05,151447.0,73.0339,73.0427,73.0339,73.0427,151447.0
2020-12-14 14:00:00,83.04,83.06,83.04,83.06,128920.0,73.0339,73.0515,73.0339,73.0515,128920.0
2020-12-14 15:00:00,83.05,83.07,83.05,83.05,442195.0,73.0427,73.0603,73.0427,73.0427,442195.0
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 10:00:00,83.05,83.09,83.05,83.09,357596.0,73.0427,73.0779,73.0427,73.0779,357596.0
2020-12-15 11:00:00,83.09,83.1,83.08,83.09,355408.0,73.0779,73.0867,73.0691,73.0779,355408.0
2020-12-15 12:00:00,83.09,83.11,83.08,83.11,221038.0,73.0779,73.0955,73.0691,73.0955,221038.0
2020-12-15 13:00:00,83.1,83.11,83.1,83.11,237904.0,73.0867,73.0955,73.0867,73.0955,237904.0
2020-12-15 14:00:00,83.11,83.11,83.1,83.1,326306.0,73.0955,73.0955,73.0867,73.0867,326306.0
2020-12-15 15:00:00,83.11,83.12,83.1,83.1,566589.0,73.0955,73.1043,73.0867,73.0867,566589.0
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 10:00:00,83.12,83.14,83.11,83.14,286239.0,73.1043,73.1219,73.0955,73.1219,286239.0
2020-12-16 11:00:00,83.14,83.15,83.11,83.11,437233.0,73.1219,73.1307,73.0955,73.0955,437233.0
2020-12-16 12:00:00,83.12,83.12,83.1,83.12,214411.0,73.1043,73.1043,73.0867,73.1043,214411.0
2020-12-16 13:00:00,83.12,83.13,83.11,83.13,249705.0,73.1043,73.1131,73.0955,73.1131,249705.0
2020-12-16 14:00:00,83.13,83.13,83.06,83.1,515855.0,73.1131,73.1131,73.0515,73.0867,515855.0
2020-12-16 15:00:00,83.1,83.15,83.09,83.14,522262.0,73.0867,73.1307,73.0779,73.1219,522262.0
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 10:00:00,83.14,83.15,83.13,83.13,337482.0,73.1219,73.1307,73.1131,73.1131,337482.0
2020-12-17 11:00:00,83.13,83.14,83.1,83.11,502318.0,73.1131,73.1219,73.0867,73.0955,502318.0
2020-12-17 12:00:00,83.11,83.12,83.1,83.12,430567.0,73.0955,73.1043,73.0867,73.1043,430567.0
2020-12-17 13:00:00,83.12,83.15,83.11,83.15,264917.0,73.1043,73.1307,73.0955,73.1307,264917.0
2020-12-17 14:00:00,83.14,83.16,83.14,83.16,360395.0,73.1219,73.1395,73.1219,73.1395,360395.0
2020-12-17 15:00:00,83.16,83.17,83.15,83.16,824952.0,73.1395,73.1483,73.1307,73.1395,824952.0
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 10:00:00,83.17,83.18,83.14,83.17,1162825.0,73.1483,73.1571,73.1219,73.1483,1162825.0
2020-12-18 11:00:00,83.17,83.17,83.16,83.17,419726.0,73.1483,73.1483,73.1395,73.1483,419726.0
2020-12-18 12:00:00,83.17,83.17,83.16,83.17,376190.0,73.1483,73.1483,73.1395,73.1483,376190.0
2020-12-18 13:00:00,83.16,83.18,83.16,83.17,424927.0,73.1395,73.1571,73.1395,73.1483,424927.0
2020-12-18 14:00:00,83.17,83.18,83.16,83.17,477813.0,73.1483,73.1571,73.1395,73.1483,477813.0
2020-12-18 15:00:00,83.17,83.18,83.16,83.17,655105.0,73.1483,73.1571,73.1395,73.1483,655105.0
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 10:00:00,83.11,83.11,83.08,83.09,452048.0,73.0955,73.0955,73.0691,73.0779,452048.0
2020-12-21 11:00:00,83.09,83.12,83.09,83.1,367149.0,73.0779,73.1043,73.0779,73.0867,367149.0
2020-12-21 12:00:00,83.1,83.11,83.1,83.1,250139.0,73.0867,73.0955,73.0867,73.0867,250139.0
2020-12-21 13:00:00,83.1,83.12,83.1,83.12,350709.0,73.0867,73.1043,73.0867,73.1043,350709.0
2020-12-21 14:00:00,83.12,83.12,83.1,83.11,302987.0,73.1043,73.1043,73.0867,73.0955,302987.0
2020-12-21 15:00:00,83.1,83.12,83.1,83.1,953063.0,73.0867,73.1043,73.0867,73.0867,953063.0
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 10:00:00,83.15,83.15,83.13,83.14,238851.0,73.1307,73.1307,73.1131,73.1219,238851.0
2020-12-22 11:00:00,83.14,83.17,83.13,83.16,351996.0,73.1219,73.1483,73.1131,73.1395,351996.0
2020-12-22 12:00:00,83.16,83.17,83.14,83.16,272709.0,73.1395,73.1483,73.1219,73.1395,272709.0
2020-12-22 13:00:00,83.16,83.17,83.15,83.17,297934.0,73.1395,73.1483,73.1307,73.1483,297934.0
2020-12-22 14:00:00,83.17,83.17,83.16,83.17,308724.0,73.1483,73.1483,73.1395,73.1483,308724.0
2020-12-22 15:00:00,83.16,83.18,83.16,83.17,443194.0,73.1395,73.1571,73.1395,73.1483,443194.0
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 10:00:00,83.04,83.05,83.02,83.04,1647250.0,73.149,73.1578,73.1314,73.149,1647250.0
2020-12-23 11:00:00,83.05,83.07,83.04,83.07,449996.0,73.1578,73.1754,73.149,73.1754,449996.0
2020-12-23 12:00:00,83.06,83.07,83.06,83.06,395723.0,73.1666,73.1754,73.1666,73.1666,395723.0
2020-12-23 13:00:00,83.07,83.07,83.06,83.07,1128303.0,73.1754,73.1754,73.1666,73.1754,1128303.0
2020-12-23 14:00:00,83.06,83.07,83.06,83.06,409814.0,73.1666,73.1754,73.1666,73.1666,409814.0
2020-12-23 15:00:00,83.06,83.09,83.06,83.09,761412.0,73.1666,73.193,73.1666,73.193,761412.0
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 10:00:00,83.13,83.13,83.12,83.12,289756.0,73.2283,73.2283,73.2195,73.2195,289756.0
2020-12-24 11:00:00,83.13,83.13,83.11,83.12,454866.0,73.2283,73.2283,73.2107,73.2195,454866.0
2020-12-24 12:00:00,83.12,83.14,83.11,83.13,274019.0,73.2195,73.2371,73.2107,73.2283,274019.0
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 10:00:00,83.12,83.13,83.11,83.13,340501.0,73.2195,73.2283,73.2107,73.2283,340501.0
2020-12-28 11:00:00,83.13,83.13,83.12,83.13,270644.0,73.2283,73.2283,73.2195,73.2283,270644.0
2020-12-28 12:00:00,83.13,83.13,83.12,83.12,323596.0,73.2283,73.2283,73.2195,73.2195,323596.0
2020-12-28 13:00:00,83.13,83.17,83.12,83.15,264555.0,73.2283,73.2635,73.2195,73.2459,264555.0
2020-12-28 14:00:00,83.15,83.16,83.14,83.16,245106.0,73.2459,73.2547,73.2371,73.2547,245106.0
2020-12-28 15:00:00,83.16,83.16,83.14,83.15,824289.0,73.2547,73.2547,73.2371,73.2459,824289.0
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 10:00:00,83.17,83.17,83.16,83.16,353048.0,73.2635,73.2635,73.2547,73.2547,353048.0
2020-12-29 11:00:00,83.17,83.17,83.16,83.16,213215.0,73.2635,73.2635,73.2547,73.2547,213215.0
2020-12-29 12:00:00,83.17,83.18,83.16,83.18,435924.0,73.2635,73.2723,73.2547,73.2723,435924.0
2020-12-29 13:00:00,83.17,83.19,83.17,83.19,414589.0,73.2635,73.2811,73.2635,73.2811,414589.0
2020-12-29 14:00:00,83.19,83.2,83.17,83.18,779296.0,73.2811,73.2899,73.2635,73.2723,779296.0
2020-12-29 15:00:00,83.18,83.2,83.17,83.19,437682.0,73.2723,73.2899,73.2635,73.2811,437682.0
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 10:00:00,83.2,83.21,83.19,83.2,288583.0,73.2899,73.2987,73.2811,73.2899,288583.0
2020-12-30 11:00:00,83.21,83.21,83.19,83.2,352260.0,73.2987,73.2987,73.2811,73.2899,352260.0
2020-12-30 12:00:00,83.21,83.22,83.2,83.21,220149.0,73.2987,73.3076,73.2899,73.2987,220149.0
2020-12-30 13:00:00,83.22,83.23,83.21,83.22,213286.0,73.3076,73.3164,73.2987,73.3076,213286.0
2020-12-30 14:00:00,83.22,83.24,83.21,83.23,417665.0,73.3076,73.3252,73.2987,73.3164,417665.0
2020-12-30 15:00:00,83.23,83.26,83.22,83.25,819111.0,73.3164,73.3428,73.3076,73.334,819111.0
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 10:00:00,83.25,83.25,83.23,83.23,305496.0,73.334,73.334,73.3164,73.3164,305496.0
2020-12-31 11:00:00,83.22,83.24,83.22,83.24,377217.0,73.3076,73.3252,73.3076,73.3252,377217.0
2020-12-31 12:00:00,83.23,83.26,83.23,83.26,181603.0,73.3164,73.3428,73.3164,73.3428,181603.0
2020-12-31 13:00:00,83.26,83.27,83.25,83.26,194194.0,73.3428,73.3516,73.334,73.3428,194194.0
2020-12-31 14:00:00,83.26,83.26,83.25,83.26,206472.0,73.3428,73.3428,73.334,73.3428,206472.0
2020-12-31 15:00:00,83.25,83.26,83.23,83.24,465863.0,73.334,73.3428,73.3164,73.3252,465863.0
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 10:00:00,83.22,83.22,83.2,83.2,373478.0,73.3076,73.3076,73.2899,73.2899,373478.0
2021-01-04 11:00:00,83.2,83.21,83.18,83.19,407183.0,73.2899,73.2987,73.2723,73.2811,407183.0
2021-01-04 12:00:00,83.2,83.21,83.19,83.21,907307.0,73.2899,73.2987,73.2811,73.2987,907307.0
2021-01-04 13:00:00,83.2,83.23,83.2,83.23,394281.0,73.2899,73.3164,73.2899,73.3164,394281.0
2021-01-04 14:00:00,83.23,83.23,83.22,83.23,353550.0,73.3164,73.3164,73.3076,73.3164,353550.0
2021-01-04 15:00:00,83.22,83.24,83.22,83.24,610193.0,73.3076,73.3252,73.3076,73.3252,610193.0
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 10:00:00,83.19,83.21,83.18,83.19,225854.0,73.2811,73.2987,73.2723,73.2811,225854.0
2021-01-05 11:00:00,83.19,83.2,83.18,83.19,369263.0,73.2811,73.2899,73.2723,73.2811,369263.0
2021-01-05 12:00:00,83.19,83.2,83.18,83.19,218267.0,73.2811,73.2899,73.2723,73.2811,218267.0
2021-01-05 13:00:00,83.2,83.2,83.19,83.19,259308.0,73.2899,73.2899,73.2811,73.2811,259308.0
2021-01-05 14:00:00,83.19,83.2,83.19,83.2,300621.0,73.2811,73.2899,73.2811,73.2899,300621.0
2021-01-05 15:00:00,83.2,83.21,83.19,83.19,636313.0,73.2899,73.2987,73.2811,73.2811,636313.0
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 10:00:00,83.09,83.14,83.08,83.14,683730.0,73.193,73.2371,73.1842,73.2371,683730.0
2021-01-06 11:00:00,83.14,83.15,83.13,83.14,284291.0,73.2371,73.2459,73.2283,73.2371,284291.0
2021-01-06 12:00:00,83.15,83.15,83.14,83.14,257844.0,73.2459,73.2459,73.2371,73.2371,257844.0
2021-01-06 13:00:00,83.14,83.15,83.12,83.13,357083.0,73.2371,73.2459,73.2195,73.2283,357083.0
2021-01-06 14:00:00,83.13,83.14,83.11,83.11,689874.0,73.2283,73.2371,73.2107,73.2107,689874.0
2021-01-06 15:00:00,83.11,83.12,83.1,83.12,780967.0,73.2107,73.2195,73.2019,73.2195,780967.0
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 10:00:00,83.12,83.13,83.1,83.12,456287.0,73.2195,73.2283,73.2019,73.2195,456287.0
2021-01-07 11:00:00,83.12,83.12,83.08,83.09,804174.0,73.2195,73.2195,73.1842,73.193,804174.0
2021-01-07 12:00:00,83.09,83.09,83.07,83.09,381591.0,73.193,73.193,73.1754,73.193,381591.0
2021-01-07 13:00:00,83.09,83.09,83.07,83.09,915272.0,73.193,73.193,73.1754,73.193,915272.0
2021-01-07 14:00:00,83.09,83.09,83.07,83.08,261682.0,73.193,73.193,73.1754,73.1842,261682.0
2021-01-07 15:00:00,83.08,83.1,83.07,83.1,866035.0,73.1842,73.2019,73.1754,73.2019,866035.0
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 10:00:00,83.08,83.09,83.05,83.06,896119.0,73.1842,73.193,73.1578,73.1666,896119.0
2021-01-08 11:00:00,83.06,83.07,83.03,83.06,296032.0,73.1666,73.1754,73.1402,73.1666,296032.0
2021-01-08 12:00:00,83.05,83.06,83.04,83.06,820955.0,73.1578,73.1666,73.149,73.1666,820955.0
2021-01-08 13:00:00,83.05,83.06,83.04,83.06,1064530.0,73.1578,73.1666,73.149,73.1666,1064530.0
2021-01-08 14:00:00,83.05,83.07,83.04,83.06,629389.0,73.1578,73.1754,73.149,73.1666,629389.0
2021-01-08 15:00:00,83.06,83.07,83.05,83.06,748461.0,73.1666,73.1754,73.1578,73.1666,748461.0
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 10:00:00,83.06,83.06,83.05,83.05,351870.0,73.1666,73.1666,73.1578,73.1578,351870.0
2021-01-11 11:00:00,83.06,83.06,83.04,83.05,270419.0,73.1666,73.1666,73.149,73.1578,270419.0
2021-01-11 12:00:00,83.04,83.05,83.04,83.04,417927.0,73.149,73.1578,73.149,73.149,417927.0
2021-01-11 13:00:00,83.04,83.05,83.03,83.04,184118.0,73.149,73.1578,73.1402,73.149,184118.0
2021-01-11 14:00:00,83.03,83.06,83.03,83.05,677546.0,73.1402,73.1666,73.1402,73.1578,677546.0
2021-01-11 15:00:00,83.05,83.05,83.02,83.02,333880.0,73.1578,73.1578,73.1314,73.1314,333880.0
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 10:00:00,83.01,83.01,82.98,82.98,348549.0,73.1226,73.1226,73.0961,73.0961,348549.0
2021-01-12 11:00:00,82.99,83.0,82.98,82.98,279261.0,73.105,73.1138,73.0961,73.0961,279261.0
2021-01-12 12:00:00,82.99,83.03,82.97,83.02,1317272.0,73.105,73.1402,73.0873,73.1314,1317272.0
2021-01-12 13:00:00,83.02,83.07,83.01,83.05,522041.0,73.1314,73.1754,73.1226,73.1578,522041.0
2021-01-12 14:00:00,83.05,83.07,83.03,83.05,370048.0,73.1578,73.1754,73.1402,73.1578,370048.0
2021-01-12 15:00:00,83.05,83.07,83.04,83.07,354813.0,73.1578,73.1754,73.149,73.1754,354813.0
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 10:00:00,83.11,83.14,83.1,83.14,608299.0,73.2107,73.2371,73.2019,73.2371,608299.0
2021-01-13 11:00:00,83.13,83.14,83.12,83.13,380677.0,73.2283,73.2371,73.2195,73.2283,380677.0
2021-01-13 12:00:00,83.13,83.15,83.12,83.13,289855.0,73.2283,73.2459,73.2195,73.2283,289855.0
2021-01-13 13:00:00,83.14,83.17,83.14,83.15,315633.0,73.2371,73.2635,73.2371,73.2459,315633.0
2021-01-13 14:00:00,83.16,83.17,83.15,83.16,247508.0,73.2547,73.2635,73.2459,73.2547,247508.0
2021-01-13 15:00:00,83.15,83.16,83.14,83.15,403749.0,73.2459,73.2547,73.2371,73.2459,403749.0
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 10:00:00,83.13,83.16,83.12,83.15,437032.0,73.2283,73.2547,73.2195,73.2459,437032.0
2021-01-14 11:00:00,83.16,83.17,83.15,83.17,421616.0,73.2547,73.2635,73.2459,73.2635,421616.0
2021-01-14 12:00:00,83.17,83.18,83.16,83.18,262276.0,73.2635,73.2723,73.2547,73.2723,262276.0
2021-01-14 13:00:00,83.17,83.18,83.14,83.14,620400.0,73.2635,73.2723,73.2371,73.2371,620400.0
2021-01-14 14:00:00,83.15,83.15,83.12,83.13,462751.0,73.2459,73.2459,73.2195,73.2283,462751.0
2021-01-14 15:00:00,83.13,83.13,83.1,83.11,513708.0,73.2283,73.2283,73.2019,73.2107,513708.0
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 10:00:00,83.11,83.12,83.08,83.11,527788.0,73.2107,73.2195,73.1842,73.2107,527788.0
2021-01-15 11:00:00,83.11,83.13,83.1,83.13,302664.0,73.2107,73.2283,73.2019,73.2283,302664.0
2021-01-15 12:00:00,83.13,83.13,83.11,83.13,214236.0,73.2283,73.2283,73.2107,73.2283,214236.0
2021-01-15 13:00:00,83.13,83.13,83.12,83.13,217313.0,73.2283,73.2283,73.2195,73.2283,217313.0
2021-01-15 14:00:00,83.12,83.13,83.12,83.13,558929.0,73.2195,73.2283,73.2195,73.2283,558929.0
2021-01-15 15:00:00,83.13,83.13,83.11,83.12,478508.0,73.2283,73.2283,73.2107,73.2195,478508.0
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 10:00:00,83.11,83.12,83.08,83.08,1030547.0,73.2107,73.2195,73.1842,73.1842,1030547.0
2021-01-19 11:00:00,83.09,83.11,83.08,83.09,1046798.0,73.193,73.2107,73.1842,73.193,1046798.0
2021-01-19 12:00:00,83.09,83.11,83.08,83.1,1031343.0,73.193,73.2107,73.1842,73.2019,1031343.0
2021-01-19 13:00:00,83.09,83.12,83.09,83.12,374766.0,73.193,73.2195,73.193,73.2195,374766.0
2021-01-19 14:00:00,83.12,83.12,83.11,83.12,468986.0,73.2195,73.2195,73.2107,73.2195,468986.0
2021-01-19 15:00:00,83.12,83.14,83.11,83.13,2321101.0,73.2195,73.2371,73.2107,73.2283,2321101.0
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 10:00:00,83.14,83.15,83.13,83.14,544860.0,73.2371,73.2459,73.2283,73.2371,544860.0
2021-01-20 11:00:00,83.15,83.15,83.12,83.13,318279.0,73.2459,73.2459,73.2195,73.2283,318279.0
2021-01-20 12:00:00,83.13,83.14,83.12,83.14,198035.0,73.2283,73.2371,73.2195,73.2371,198035.0
2021-01-20 13:00:00,83.14,83.15,83.13,83.14,299515.0,73.2371,73.2459,73.2283,73.2371,299515.0
2021-01-20 14:00:00,83.14,83.15,83.14,83.15,202585.0,73.2371,73.2459,73.2371,73.2459,202585.0
2021-01-20 15:00:00,83.15,83.15,83.13,83.14,638840.0,73.2459,73.2459,73.2283,73.2371,638840.0
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 10:00:00,83.09,83.13,83.09,83.13,527725.0,73.193,73.2283,73.193,73.2283,527725.0
2021-01-21 11:00:00,83.13,83.14,83.12,83.14,448249.0,73.2283,73.2371,73.2195,73.2371,448249.0
2021-01-21 12:00:00,83.14,83.15,83.13,83.15,440284.0,73.2371,73.2459,73.2283,73.2459,440284.0
2021-01-21 13:00:00,83.15,83.15,83.13,83.14,571563.0,73.2459,73.2459,73.2283,73.2371,571563.0
2021-01-21 14:00:00,83.14,83.15,83.13,83.15,642386.0,73.2371,73.2459,73.2283,73.2459,642386.0
2021-01-21 15:00:00,83.15,83.16,83.14,83.15,1076717.0,73.2459,73.2547,73.2371,73.2459,1076717.0
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 10:00:00,83.13,83.15,83.12,83.15,653216.0,73.2283,73.2459,73.2195,73.2459,653216.0
2021-01-22 11:00:00,83.15,83.17,83.14,83.17,672920.0,73.2459,73.2635,73.2371,73.2635,672920.0
2021-01-22 12:00:00,83.17,83.17,83.16,83.17,359436.0,73.2635,73.2635,73.2547,73.2635,359436.0
2021-01-22 13:00:00,83.17,83.17,83.16,83.17,464072.0,73.2635,73.2635,73.2547,73.2635,464072.0
2021-01-22 14:00:00,83.16,83.17,83.16,83.17,505361.0,73.2547,73.2635,73.2547,73.2635,505361.0
2021-01-22 15:00:00,83.17,83.17,83.13,83.13,678898.0,73.2635,73.2635,73.2283,73.2283,678898.0
2021-01-25 09:30:00,83.13,83.15,83.11,83.14,216461.0,73.2283,73.2459,73.2107,73.2371,216461.0
2021-01-25 10:00:00,83.14,83.17,83.13,83.15,456165.0,73.2371,73.2635,73.2283,73.2459,456165.0
2021-01-25 11:00:00,83.14,83.15,83.12,83.14,310909.0,73.2371,73.2459,73.2195,73.2371,310909.0
2021-01-25 12:00:00,83.13,83.14,83.12,83.13,297448.0,73.2283,73.2371,73.2195,73.2283,297448.0
2021-01-25 13:00:00,83.13,83.13,83.12,83.13,371585.0,73.2283,73.2283,73.2195,73.2283,371585.0
2021-01-25 14:00:00,83.13,83.13,83.12,83.12,259935.0,73.2283,73.2283,73.2195,73.2195,259935.0
2021-01-25 15:00:00,83.12,83.13,83.12,83.13,434171.0,73.2195,73.2283,73.2195,73.2283,434171.0
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 10:00:00,83.16,83.16,83.15,83.16,517464.0,73.2547,73.2547,73.2459,73.2547,517464.0
2021-01-26 11:00:00,83.15,83.17,83.15,83.17,470137.0,73.2459,73.2635,73.2459,73.2635,470137.0
2021-01-26 12:00:00,83.17,83.17,83.15,83.15,311273.0,73.2635,73.2635,73.2459,73.2459,311273.0
2021-01-26 13:00:00,83.16,83.16,83.15,83.16,367464.0,73.2547,73.2547,73.2459,73.2547,367464.0
2021-01-26 14:00:00,83.16,83.16,83.15,83.15,368444.0,73.2547,73.2547,73.2459,73.2459,368444.0
2021-01-26 15:00:00,83.15,83.16,83.13,83.13,721647.0,73.2459,73.2547,73.2283,73.2283,721647.0
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 10:00:00,83.14,83.16,83.13,83.15,356924.0,73.2371,73.2547,73.2283,73.2459,356924.0
2021-01-27 11:00:00,83.15,83.16,83.14,83.16,226921.0,73.2459,73.2547,73.2371,73.2547,226921.0
2021-01-27 12:00:00,83.16,83.16,83.14,83.15,248846.0,73.2547,73.2547,73.2371,73.2459,248846.0
2021-01-27 13:00:00,83.15,83.16,83.14,83.14,196998.0,73.2459,73.2547,73.2371,73.2371,196998.0
2021-01-27 14:00:00,83.14,83.15,83.12,83.13,369923.0,73.2371,73.2459,73.2195,73.2283,369923.0
2021-01-27 15:00:00,83.13,83.14,83.1,83.11,1045898.0,73.2283,73.2371,73.2019,73.2107,1045898.0
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 10:00:00,83.11,83.13,83.1,83.13,589805.0,73.2107,73.2283,73.2019,73.2283,589805.0
2021-01-28 11:00:00,83.12,83.13,83.11,83.13,389819.0,73.2195,73.2283,73.2107,73.2283,389819.0
2021-01-28 12:00:00,83.12,83.14,83.12,83.13,253733.0,73.2195,73.2371,73.2195,73.2283,253733.0
2021-01-28 13:00:00,83.13,83.14,83.1,83.11,252128.0,73.2283,73.2371,73.2019,73.2107,252128.0
2021-01-28 14:00:00,83.11,83.13,83.11,83.11,1093854.0,73.2107,73.2283,73.2107,73.2107,1093854.0
2021-01-28 15:00:00,83.12,83.14,83.1,83.11,910314.0,73.2195,73.2371,73.2019,73.2107,910314.0
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 10:00:00,83.12,83.15,83.12,83.13,411805.0,73.2195,73.2459,73.2195,73.2283,411805.0
2021-01-29 11:00:00,83.14,83.16,83.13,83.14,495561.0,73.2371,73.2547,73.2283,73.2371,495561.0
2021-01-29 12:00:00,83.14,83.16,83.14,83.14,370965.0,73.2371,73.2547,73.2371,73.2371,370965.0
2021-01-29 13:00:00,83.14,83.15,83.14,83.14,150333.0,73.2371,73.2459,73.2371,73.2371,150333.0
2021-01-29 14:00:00,83.15,83.15,83.13,83.14,505985.0,73.2459,73.2459,73.2283,73.2371,505985.0
2021-01-29 15:00:00,83.14,83.14,83.1,83.11,1271331.0,73.2371,73.2371,73.2019,73.2107,1271331.0
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 10:00:00,83.04,83.05,83.02,83.04,242335.0,73.2586,73.2674,73.241,73.2586,242335.0
2021-02-01 11:00:00,83.04,83.05,83.03,83.05,304249.0,73.2586,73.2674,73.2498,73.2674,304249.0
2021-02-01 12:00:00,83.05,83.05,83.04,83.04,154813.0,73.2674,73.2674,73.2586,73.2586,154813.0
2021-02-01 13:00:00,83.05,83.05,83.04,83.05,166107.0,73.2674,73.2674,73.2586,73.2674,166107.0
2021-02-01 14:00:00,83.04,83.06,83.04,83.06,314564.0,73.2586,73.2762,73.2586,73.2762,314564.0
2021-02-01 15:00:00,83.06,83.09,83.05,83.08,1016100.0,73.2762,73.3027,73.2674,73.2939,1016100.0
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 10:00:00,83.05,83.07,83.05,83.07,363992.0,73.2674,73.2851,73.2674,73.2851,363992.0
2021-02-02 11:00:00,83.06,83.07,83.06,83.06,429204.0,73.2762,73.2851,73.2762,73.2762,429204.0
2021-02-02 12:00:00,83.06,83.08,83.06,83.08,252753.0,73.2762,73.2939,73.2762,73.2939,252753.0
2021-02-02 13:00:00,83.08,83.08,83.07,83.08,324466.0,73.2939,73.2939,73.2851,73.2939,324466.0
2021-02-02 14:00:00,83.08,83.08,83.07,83.08,276769.0,73.2939,73.2939,73.2851,73.2939,276769.0
2021-02-02 15:00:00,83.08,83.08,83.07,83.08,455151.0,73.2939,73.2939,73.2851,73.2939,455151.0
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 10:00:00,83.06,83.06,83.05,83.06,212196.0,73.2762,73.2762,73.2674,73.2762,212196.0
2021-02-03 11:00:00,83.06,83.06,83.05,83.06,357671.0,73.2762,73.2762,73.2674,73.2762,357671.0
2021-02-03 12:00:00,83.06,83.06,83.04,83.05,159839.0,73.2762,73.2762,73.2586,73.2674,159839.0
2021-02-03 13:00:00,83.05,83.06,83.04,83.06,339801.0,73.2674,73.2762,73.2586,73.2762,339801.0
2021-02-03 14:00:00,83.06,83.06,83.04,83.04,892822.0,73.2762,73.2762,73.2586,73.2586,892822.0
2021-02-03 15:00:00,83.04,83.05,83.04,83.04,717565.0,73.2586,73.2674,73.2586,73.2586,717565.0
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 10:00:00,83.04,83.06,83.04,83.06,339691.0,73.2586,73.2762,73.2586,73.2762,339691.0
2021-02-04 11:00:00,83.06,83.06,83.05,83.05,391485.0,73.2762,73.2762,73.2674,73.2674,391485.0
2021-02-04 12:00:00,83.05,83.06,83.05,83.05,523356.0,73.2674,73.2762,73.2674,73.2674,523356.0
2021-02-04 13:00:00,83.06,83.06,83.05,83.06,333382.0,73.2762,73.2762,73.2674,73.2762,333382.0
2021-02-04 14:00:00,83.06,83.08,83.05,83.07,523492.0,73.2762,73.2939,73.2674,73.2851,523492.0
2021-02-04 15:00:00,83.08,83.09,83.07,83.08,432753.0,73.2939,73.3027,73.2851,73.2939,432753.0
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 10:00:00,83.11,83.11,83.1,83.11,422267.0,73.3204,73.3204,73.3115,73.3204,422267.0
2021-02-05 11:00:00,83.11,83.12,83.1,83.12,318108.0,73.3204,73.3292,73.3115,73.3292,318108.0
2021-02-05 12:00:00,83.12,83.12,83.11,83.12,188499.0,73.3292,73.3292,73.3204,73.3292,188499.0
2021-02-05 13:00:00,83.12,83.12,83.11,83.12,141916.0,73.3292,73.3292,73.3204,73.3292,141916.0
2021-02-05 14:00:00,83.12,83.12,83.11,83.11,309046.0,73.3292,73.3292,73.3204,73.3204,309046.0
2021-02-05 15:00:00,83.11,83.12,83.09,83.1,962873.0,73.3204,73.3292,73.3027,73.3115,962873.0
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 10:00:00,83.12,83.12,83.11,83.12,455742.0,73.3292,73.3292,73.3204,73.3292,455742.0
2021-02-08 11:00:00,83.11,83.14,83.11,83.13,257801.0,73.3204,73.3468,73.3204,73.338,257801.0
2021-02-08 12:00:00,83.14,83.14,83.13,83.14,159350.0,73.3468,73.3468,73.338,73.3468,159350.0
2021-02-08 13:00:00,83.14,83.14,83.1,83.11,425734.0,73.3468,73.3468,73.3115,73.3204,425734.0
2021-02-08 14:00:00,83.11,83.13,83.1,83.13,241109.0,73.3204,73.338,73.3115,73.338,241109.0
2021-02-08 15:00:00,83.13,83.13,83.1,83.12,371380.0,73.338,73.338,73.3115,73.3292,371380.0
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 10:00:00,83.11,83.11,83.09,83.1,371735.0,73.3204,73.3204,73.3027,73.3115,371735.0
2021-02-09 11:00:00,83.09,83.1,83.09,83.09,286292.0,73.3027,73.3115,73.3027,73.3027,286292.0
2021-02-09 12:00:00,83.1,83.12,83.09,83.12,576396.0,73.3115,73.3292,73.3027,73.3292,576396.0
2021-02-09 13:00:00,83.12,83.13,83.11,83.13,628664.0,73.3292,73.338,73.3204,73.338,628664.0
2021-02-09 14:00:00,83.13,83.13,83.11,83.12,277452.0,73.338,73.338,73.3204,73.3292,277452.0
2021-02-09 15:00:00,83.11,83.12,83.11,83.12,410312.0,73.3204,73.3292,73.3204,73.3292,410312.0
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 10:00:00,83.14,83.15,83.12,83.12,455982.0,73.3468,73.3556,73.3292,73.3292,455982.0
2021-02-10 11:00:00,83.13,83.14,83.12,83.13,661254.0,73.338,73.3468,73.3292,73.338,661254.0
2021-02-10 12:00:00,83.14,83.15,83.13,83.15,309145.0,73.3468,73.3556,73.338,73.3556,309145.0
2021-02-10 13:00:00,83.15,83.16,83.14,83.16,234338.0,73.3556,73.3645,73.3468,73.3645,234338.0
2021-02-10 14:00:00,83.16,83.17,83.15,83.17,641092.0,73.3645,73.3733,73.3556,73.3733,641092.0
2021-02-10 15:00:00,83.17,83.17,83.14,83.15,595874.0,73.3733,73.3733,73.3468,73.3556,595874.0
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 10:00:00,83.15,83.16,83.15,83.15,121199.0,73.3556,73.3645,73.3556,73.3556,121199.0
2021-02-11 11:00:00,83.15,83.16,83.14,83.16,180846.0,73.3556,73.3645,73.3468,73.3645,180846.0
2021-02-11 12:00:00,83.16,83.16,83.15,83.16,411864.0,73.3645,73.3645,73.3556,73.3645,411864.0
2021-02-11 13:00:00,83.16,83.16,83.13,83.13,696777.0,73.3645,73.3645,73.338,73.338,696777.0
2021-02-11 14:00:00,83.13,83.15,83.13,83.14,385886.0,73.338,73.3556,73.338,73.3468,385886.0
2021-02-11 15:00:00,83.14,83.15,83.12,83.15,736209.0,73.3468,73.3556,73.3292,73.3556,736209.0
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 10:00:00,83.13,83.16,83.12,83.16,506209.0,73.338,73.3645,73.3292,73.3645,506209.0
2021-02-12 11:00:00,83.16,83.16,83.15,83.15,171735.0,73.3645,73.3645,73.3556,73.3556,171735.0
2021-02-12 12:00:00,83.15,83.16,83.14,83.15,248104.0,73.3556,73.3645,73.3468,73.3556,248104.0
2021-02-12 13:00:00,83.15,83.15,83.13,83.14,509497.0,73.3556,73.3556,73.338,73.3468,509497.0
2021-02-12 14:00:00,83.14,83.14,83.11,83.12,476880.0,73.3468,73.3468,73.3204,73.3292,476880.0
2021-02-12 15:00:00,83.12,83.13,83.11,83.13,740198.0,73.3292,73.338,73.3204,73.338,740198.0
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 10:00:00,83.08,83.08,83.06,83.06,572678.0,73.2939,73.2939,73.2762,73.2762,572678.0
2021-02-16 11:00:00,83.06,83.07,83.04,83.05,588325.0,73.2762,73.2851,73.2586,73.2674,588325.0
2021-02-16 12:00:00,83.06,83.07,83.05,83.05,408262.0,73.2762,73.2851,73.2674,73.2674,408262.0
2021-02-16 13:00:00,83.06,83.07,83.05,83.06,326236.0,73.2762,73.2851,73.2674,73.2762,326236.0
2021-02-16 14:00:00,83.06,83.07,83.05,83.06,359010.0,73.2762,73.2851,73.2674,73.2762,359010.0
2021-02-16 15:00:00,83.06,83.06,83.04,83.05,655155.0,73.2762,73.2762,73.2586,73.2674,655155.0
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 10:00:00,83.04,83.06,83.03,83.05,642482.0,73.2586,73.2762,73.2498,73.2674,642482.0
2021-02-17 11:00:00,83.04,83.07,83.04,83.06,561401.0,73.2586,73.2851,73.2586,73.2762,561401.0
2021-02-17 12:00:00,83.06,83.08,83.06,83.08,571489.0,73.2762,73.2939,73.2762,73.2939,571489.0
2021-02-17 13:00:00,83.08,83.09,83.07,83.09,298077.0,73.2939,73.3027,73.2851,73.3027,298077.0
2021-02-17 14:00:00,83.09,83.09,83.07,83.07,417272.0,73.3027,73.3027,73.2851,73.2851,417272.0
2021-02-17 15:00:00,83.07,83.09,83.07,83.09,529755.0,73.2851,73.3027,73.2851,73.3027,529755.0
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 10:00:00,83.06,83.07,83.06,83.06,227865.0,73.2762,73.2851,73.2762,73.2762,227865.0
2021-02-18 11:00:00,83.06,83.09,83.06,83.09,352892.0,73.2762,73.3027,73.2762,73.3027,352892.0
2021-02-18 12:00:00,83.09,83.09,83.08,83.08,224719.0,73.3027,73.3027,73.2939,73.2939,224719.0
2021-02-18 13:00:00,83.09,83.09,83.08,83.09,222872.0,73.3027,73.3027,73.2939,73.3027,222872.0
2021-02-18 14:00:00,83.09,83.1,83.08,83.09,509697.0,73.3027,73.3115,73.2939,73.3027,509697.0
2021-02-18 15:00:00,83.09,83.1,83.08,83.09,602685.0,73.3027,73.3115,73.2939,73.3027,602685.0
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 10:00:00,83.08,83.08,83.06,83.07,352398.0,73.2939,73.2939,73.2762,73.2851,352398.0
2021-02-19 11:00:00,83.06,83.07,83.05,83.05,406818.0,73.2762,73.2851,73.2674,73.2674,406818.0
2021-02-19 12:00:00,83.05,83.06,83.05,83.06,214022.0,73.2674,73.2762,73.2674,73.2762,214022.0
2021-02-19 13:00:00,83.06,83.06,83.04,83.05,428213.0,73.2762,73.2762,73.2586,73.2674,428213.0
2021-02-19 14:00:00,83.05,83.06,83.04,83.05,2034544.0,73.2674,73.2762,73.2586,73.2674,2034544.0
2021-02-19 15:00:00,83.04,83.05,83.03,83.04,516997.0,73.2586,73.2674,73.2498,73.2586,516997.0
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 10:00:00,83.02,83.02,83.0,83.01,195042.0,73.241,73.241,73.2233,73.2321,195042.0
2021-02-22 11:00:00,83.0,83.01,83.0,83.01,674169.0,73.2233,73.2321,73.2233,73.2321,674169.0
2021-02-22 12:00:00,83.01,83.01,83.0,83.01,1160484.0,73.2321,73.2321,73.2233,73.2321,1160484.0
2021-02-22 13:00:00,83.0,83.01,83.0,83.01,368879.0,73.2233,73.2321,73.2233,73.2321,368879.0
2021-02-22 14:00:00,83.01,83.01,82.96,82.98,361207.0,73.2321,73.2321,73.188,73.2057,361207.0
2021-02-22 15:00:00,82.98,82.99,82.95,82.95,594260.0,73.2057,73.2145,73.1792,73.1792,594260.0
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 10:00:00,82.97,83.0,82.95,82.97,1430110.0,73.1968,73.2233,73.1792,73.1968,1430110.0
2021-02-23 11:00:00,82.98,82.99,82.97,82.97,405973.0,73.2057,73.2145,73.1968,73.1968,405973.0
2021-02-23 12:00:00,82.97,82.98,82.95,82.95,640025.0,73.1968,73.2057,73.1792,73.1792,640025.0
2021-02-23 13:00:00,82.95,82.98,82.95,82.98,595433.0,73.1792,73.2057,73.1792,73.2057,595433.0
2021-02-23 14:00:00,82.98,82.99,82.97,82.98,264742.0,73.2057,73.2145,73.1968,73.2057,264742.0
2021-02-23 15:00:00,82.99,83.02,82.98,83.02,936761.0,73.2145,73.241,73.2057,73.241,936761.0
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 10:00:00,82.92,82.97,82.92,82.97,314589.0,73.1527,73.1968,73.1527,73.1968,314589.0
2021-02-24 11:00:00,82.97,83.01,82.96,83.01,311976.0,73.1968,73.2321,73.188,73.2321,311976.0
2021-02-24 12:00:00,83.0,83.01,83.0,83.0,174788.0,73.2233,73.2321,73.2233,73.2233,174788.0
2021-02-24 13:00:00,83.0,83.01,82.98,83.0,321279.0,73.2233,73.2321,73.2057,73.2233,321279.0
2021-02-24 14:00:00,83.0,83.01,82.98,82.98,688216.0,73.2233,73.2321,73.2057,73.2057,688216.0
2021-02-24 15:00:00,82.99,83.01,82.98,83.01,554464.0,73.2145,73.2321,73.2057,73.2321,554464.0
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 10:00:00,82.81,82.81,82.73,82.77,814224.0,73.0557,73.0557,72.9851,73.0204,814224.0
2021-02-25 11:00:00,82.76,82.82,82.76,82.8,326627.0,73.0116,73.0645,73.0116,73.0469,326627.0
2021-02-25 12:00:00,82.8,82.81,82.69,82.7,402582.0,73.0469,73.0557,72.9498,72.9587,402582.0
2021-02-25 13:00:00,82.69,82.75,82.56,82.75,1559367.0,72.9498,73.0028,72.8351,73.0028,1559367.0
2021-02-25 14:00:00,82.75,82.77,82.68,82.68,1002641.0,73.0028,73.0204,72.941,72.941,1002641.0
2021-02-25 15:00:00,82.69,82.72,82.6,82.61,1054498.0,72.9498,72.9763,72.8704,72.8793,1054498.0
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 10:00:00,82.65,82.68,82.6,82.64,850849.0,72.9145,72.941,72.8704,72.9057,850849.0
2021-02-26 11:00:00,82.64,82.67,82.63,82.66,1108016.0,72.9057,72.9322,72.8969,72.9234,1108016.0
2021-02-26 12:00:00,82.67,82.67,82.64,82.67,409402.0,72.9322,72.9322,72.9057,72.9322,409402.0
2021-02-26 13:00:00,82.67,82.7,82.66,82.7,480422.0,72.9322,72.9587,72.9234,72.9587,480422.0
2021-02-26 14:00:00,82.7,82.72,82.67,82.68,583843.0,72.9587,72.9763,72.9322,72.941,583843.0
2021-02-26 15:00:00,82.68,82.82,82.67,82.76,1157804.0,72.941,73.0645,72.9322,73.0116,1157804.0
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 10:00:00,82.66,82.7,82.65,82.69,405335.0,73.019,73.0543,73.0102,73.0455,405335.0
2021-03-01 11:00:00,82.69,82.71,82.68,82.69,461450.0,73.0455,73.0632,73.0367,73.0455,461450.0
2021-03-01 12:00:00,82.7,82.73,82.69,82.7,507666.0,73.0543,73.0808,73.0455,73.0543,507666.0
2021-03-01 13:00:00,82.7,82.72,82.69,82.72,324003.0,73.0543,73.072,73.0455,73.072,324003.0
2021-03-01 14:00:00,82.72,82.73,82.71,82.73,403477.0,73.072,73.0808,73.0632,73.0808,403477.0
2021-03-01 15:00:00,82.72,82.76,82.72,82.74,917260.0,73.072,73.1073,73.072,73.0897,917260.0
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 10:00:00,82.69,82.72,82.69,82.7,613338.0,73.0455,73.072,73.0455,73.0543,613338.0
2021-03-02 11:00:00,82.7,82.73,82.69,82.72,972603.0,73.0543,73.0808,73.0455,73.072,972603.0
2021-03-02 12:00:00,82.73,82.74,82.72,82.74,585309.0,73.0808,73.0897,73.072,73.0897,585309.0
2021-03-02 13:00:00,82.73,82.75,82.72,82.74,284648.0,73.0808,73.0985,73.072,73.0897,284648.0
2021-03-02 14:00:00,82.74,82.76,82.74,82.75,496419.0,73.0897,73.1073,73.0897,73.0985,496419.0
2021-03-02 15:00:00,82.74,82.77,82.73,82.74,693206.0,73.0897,73.1162,73.0808,73.0897,693206.0
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 10:00:00,82.63,82.65,82.61,82.65,373161.0,72.9925,73.0102,72.9748,73.0102,373161.0
2021-03-03 11:00:00,82.65,82.66,82.64,82.64,249076.0,73.0102,73.019,73.0013,73.0013,249076.0
2021-03-03 12:00:00,82.64,82.65,82.64,82.65,240024.0,73.0013,73.0102,73.0013,73.0102,240024.0
2021-03-03 13:00:00,82.65,82.66,82.64,82.65,311299.0,73.0102,73.019,73.0013,73.0102,311299.0
2021-03-03 14:00:00,82.64,82.66,82.64,82.65,333408.0,73.0013,73.019,73.0013,73.0102,333408.0
2021-03-03 15:00:00,82.65,82.65,82.62,82.62,559570.0,73.0102,73.0102,72.9837,72.9837,559570.0
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 10:00:00,82.64,82.65,82.63,82.64,278842.0,73.0013,73.0102,72.9925,73.0013,278842.0
2021-03-04 11:00:00,82.64,82.66,82.64,82.65,320835.0,73.0013,73.019,73.0013,73.0102,320835.0
2021-03-04 12:00:00,82.65,82.66,82.56,82.57,647257.0,73.0102,73.019,72.9307,72.9395,647257.0
2021-03-04 13:00:00,82.57,82.59,82.5,82.51,521397.0,72.9395,72.9572,72.8777,72.8865,521397.0
2021-03-04 14:00:00,82.51,82.54,82.51,82.52,494305.0,72.8865,72.913,72.8865,72.8953,494305.0
2021-03-04 15:00:00,82.53,82.54,82.51,82.51,803730.0,72.9042,72.913,72.8865,72.8865,803730.0
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 10:00:00,82.44,82.47,82.4,82.4,1048143.0,72.8247,72.8512,72.7893,72.7893,1048143.0
2021-03-05 11:00:00,82.4,82.42,82.39,82.42,685418.0,72.7893,72.807,72.7805,72.807,685418.0
2021-03-05 12:00:00,82.42,82.46,82.39,82.45,765386.0,72.807,72.8423,72.7805,72.8335,765386.0
2021-03-05 13:00:00,82.45,82.49,82.45,82.47,409531.0,72.8335,72.8688,72.8335,72.8512,409531.0
2021-03-05 14:00:00,82.46,82.47,82.44,82.45,335092.0,72.8423,72.8512,72.8247,72.8335,335092.0
2021-03-05 15:00:00,82.45,82.49,82.45,82.48,792700.0,72.8335,72.8688,72.8335,72.86,792700.0
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 10:00:00,82.36,82.37,82.34,82.34,527132.0,72.754,72.7628,72.7363,72.7363,527132.0
2021-03-08 11:00:00,82.34,82.35,82.3,82.3,342014.0,72.7363,72.7451,72.701,72.701,342014.0
2021-03-08 12:00:00,82.3,82.3,82.28,82.29,386564.0,72.701,72.701,72.6833,72.6921,386564.0
2021-03-08 13:00:00,82.29,82.3,82.26,82.26,268377.0,72.6921,72.701,72.6656,72.6656,268377.0
2021-03-08 14:00:00,82.27,82.27,82.23,82.23,783119.0,72.6745,72.6745,72.6391,72.6391,783119.0
2021-03-08 15:00:00,82.23,82.24,82.18,82.2,1239506.0,72.6391,72.648,72.595,72.6126,1239506.0
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 10:00:00,82.25,82.27,82.24,82.25,1438391.0,72.6568,72.6745,72.648,72.6568,1438391.0
2021-03-09 11:00:00,82.25,82.27,82.25,82.26,796530.0,72.6568,72.6745,72.6568,72.6656,796530.0
2021-03-09 12:00:00,82.25,82.26,82.24,82.25,432617.0,72.6568,72.6656,72.648,72.6568,432617.0
2021-03-09 13:00:00,82.24,82.29,82.24,82.29,390229.0,72.648,72.6921,72.648,72.6921,390229.0
2021-03-09 14:00:00,82.29,82.29,82.26,82.27,885955.0,72.6921,72.6921,72.6656,72.6745,885955.0
2021-03-09 15:00:00,82.26,82.28,82.25,82.26,801151.0,72.6656,72.6833,72.6568,72.6656,801151.0
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 10:00:00,82.31,82.33,82.3,82.32,271800.0,72.7098,72.7275,72.701,72.7186,271800.0
2021-03-10 11:00:00,82.33,82.34,82.32,82.33,160193.0,72.7275,72.7363,72.7186,72.7275,160193.0
2021-03-10 12:00:00,82.34,82.36,82.32,82.36,181786.0,72.7363,72.754,72.7186,72.754,181786.0
2021-03-10 13:00:00,82.36,82.38,82.33,82.37,451872.0,72.754,72.7716,72.7275,72.7628,451872.0
2021-03-10 14:00:00,82.36,82.38,82.35,82.36,447231.0,72.754,72.7716,72.7451,72.754,447231.0
2021-03-10 15:00:00,82.36,82.36,82.34,82.36,533541.0,72.754,72.754,72.7363,72.754,533541.0
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 10:00:00,82.4,82.42,82.37,82.42,598913.0,72.7893,72.807,72.7628,72.807,598913.0
2021-03-11 11:00:00,82.41,82.45,82.4,82.44,344011.0,72.7981,72.8335,72.7893,72.8247,344011.0
2021-03-11 12:00:00,82.44,82.45,82.42,82.42,193035.0,72.8247,72.8335,72.807,72.807,193035.0
2021-03-11 13:00:00,82.42,82.46,82.42,82.45,500431.0,72.807,72.8423,72.807,72.8335,500431.0
2021-03-11 14:00:00,82.45,82.46,82.44,82.44,306754.0,72.8335,72.8423,72.8247,72.8247,306754.0
2021-03-11 15:00:00,82.44,82.46,82.44,82.44,438349.0,72.8247,72.8423,72.8247,72.8247,438349.0
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 10:00:00,82.33,82.33,82.29,82.3,341928.0,72.7275,72.7275,72.6921,72.701,341928.0
2021-03-12 11:00:00,82.3,82.31,82.29,82.3,380510.0,72.701,72.7098,72.6921,72.701,380510.0
2021-03-12 12:00:00,82.3,82.3,82.29,82.29,165047.0,72.701,72.701,72.6921,72.6921,165047.0
2021-03-12 13:00:00,82.3,82.3,82.29,82.3,439590.0,72.701,72.701,72.6921,72.701,439590.0
2021-03-12 14:00:00,82.29,82.32,82.29,82.3,600565.0,72.6921,72.7186,72.6921,72.701,600565.0
2021-03-12 15:00:00,82.31,82.33,82.3,82.32,442489.0,72.7098,72.7275,72.701,72.7186,442489.0
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 10:00:00,82.35,82.36,82.33,82.34,318643.0,72.7451,72.754,72.7275,72.7363,318643.0
2021-03-15 11:00:00,82.34,82.37,82.33,82.36,422873.0,72.7363,72.7628,72.7275,72.754,422873.0
2021-03-15 12:00:00,82.36,82.36,82.34,82.34,211283.0,72.754,72.754,72.7363,72.7363,211283.0
2021-03-15 13:00:00,82.35,82.37,82.34,82.37,631904.0,72.7451,72.7628,72.7363,72.7628,631904.0
2021-03-15 14:00:00,82.37,82.37,82.35,82.36,291556.0,72.7628,72.7628,72.7451,72.754,291556.0
2021-03-15 15:00:00,82.36,82.36,82.34,82.35,893647.0,72.754,72.754,72.7363,72.7451,893647.0
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 10:00:00,82.37,82.38,82.36,82.37,265085.0,72.7628,72.7716,72.754,72.7628,265085.0
2021-03-16 11:00:00,82.37,82.38,82.36,82.38,224315.0,72.7628,72.7716,72.754,72.7716,224315.0
2021-03-16 12:00:00,82.37,82.38,82.37,82.37,290672.0,72.7628,72.7716,72.7628,72.7628,290672.0
2021-03-16 13:00:00,82.37,82.41,82.37,82.37,306438.0,72.7628,72.7981,72.7628,72.7628,306438.0
2021-03-16 14:00:00,82.37,82.38,82.37,82.37,311031.0,72.7628,72.7716,72.7628,72.7628,311031.0
2021-03-16 15:00:00,82.37,82.38,82.36,82.37,391265.0,72.7628,72.7716,72.754,72.7628,391265.0
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 10:00:00,82.33,82.35,82.32,82.34,475474.0,72.7275,72.7451,72.7186,72.7363,475474.0
2021-03-17 11:00:00,82.34,82.34,82.32,82.34,321525.0,72.7363,72.7363,72.7186,72.7363,321525.0
2021-03-17 12:00:00,82.34,82.34,82.33,82.34,175390.0,72.7363,72.7363,72.7275,72.7363,175390.0
2021-03-17 13:00:00,82.34,82.37,82.33,82.37,432316.0,72.7363,72.7628,72.7275,72.7628,432316.0
2021-03-17 14:00:00,82.37,82.52,82.37,82.52,1403554.0,72.7628,72.8953,72.7628,72.8953,1403554.0
2021-03-17 15:00:00,82.52,82.56,82.5,82.52,2014092.0,72.8953,72.9307,72.8777,72.8953,2014092.0
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 10:00:00,82.34,82.35,82.28,82.32,376631.0,72.7363,72.7451,72.6833,72.7186,376631.0
2021-03-18 11:00:00,82.31,82.34,82.31,82.34,286131.0,72.7098,72.7363,72.7098,72.7363,286131.0
2021-03-18 12:00:00,82.34,82.35,82.33,82.34,1317494.0,72.7363,72.7451,72.7275,72.7363,1317494.0
2021-03-18 13:00:00,82.34,82.38,82.34,82.36,550791.0,72.7363,72.7716,72.7363,72.754,550791.0
2021-03-18 14:00:00,82.36,82.37,82.34,82.36,305196.0,72.754,72.7628,72.7363,72.754,305196.0
2021-03-18 15:00:00,82.36,82.38,82.34,82.35,1217079.0,72.754,72.7716,72.7363,72.7451,1217079.0
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 10:00:00,82.32,82.34,82.31,82.33,581665.0,72.7186,72.7363,72.7098,72.7275,581665.0
2021-03-19 11:00:00,82.33,82.37,82.32,82.37,1039103.0,72.7275,72.7628,72.7186,72.7628,1039103.0
2021-03-19 12:00:00,82.37,82.37,82.36,82.36,406567.0,72.7628,72.7628,72.754,72.754,406567.0
2021-03-19 13:00:00,82.37,82.37,82.34,82.35,222019.0,72.7628,72.7628,72.7363,72.7451,222019.0
2021-03-19 14:00:00,82.34,82.35,82.33,82.34,315218.0,72.7363,72.7451,72.7275,72.7363,315218.0
2021-03-19 15:00:00,82.34,82.35,82.32,82.33,749215.0,72.7363,72.7451,72.7186,72.7275,749215.0
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 10:00:00,82.36,82.39,82.34,82.38,398446.0,72.754,72.7805,72.7363,72.7716,398446.0
2021-03-22 11:00:00,82.37,82.38,82.37,82.38,537551.0,72.7628,72.7716,72.7628,72.7716,537551.0
2021-03-22 12:00:00,82.37,82.4,82.37,82.39,446339.0,72.7628,72.7893,72.7628,72.7805,446339.0
2021-03-22 13:00:00,82.39,82.39,82.38,82.39,633188.0,72.7805,72.7805,72.7716,72.7805,633188.0
2021-03-22 14:00:00,82.38,82.39,82.38,82.39,179227.0,72.7716,72.7805,72.7716,72.7805,179227.0
2021-03-22 15:00:00,82.39,82.39,82.34,82.35,668216.0,72.7805,72.7805,72.7363,72.7451,668216.0
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 10:00:00,82.39,82.42,82.39,82.42,237208.0,72.7805,72.807,72.7805,72.807,237208.0
2021-03-23 11:00:00,82.42,82.42,82.4,82.41,169612.0,72.807,72.807,72.7893,72.7981,169612.0
2021-03-23 12:00:00,82.41,82.41,82.4,82.4,181589.0,72.7981,72.7981,72.7893,72.7893,181589.0
2021-03-23 13:00:00,82.41,82.42,82.4,82.42,160621.0,72.7981,72.807,72.7893,72.807,160621.0
2021-03-23 14:00:00,82.41,82.42,82.41,82.42,246233.0,72.7981,72.807,72.7981,72.807,246233.0
2021-03-23 15:00:00,82.42,82.43,82.41,82.42,604915.0,72.807,72.8158,72.7981,72.807,604915.0
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 10:00:00,82.41,82.42,82.4,82.41,464849.0,72.7981,72.807,72.7893,72.7981,464849.0
2021-03-24 11:00:00,82.41,82.42,82.41,82.41,242534.0,72.7981,72.807,72.7981,72.7981,242534.0
2021-03-24 12:00:00,82.41,82.42,82.41,82.42,218287.0,72.7981,72.807,72.7981,72.807,218287.0
2021-03-24 13:00:00,82.42,82.44,82.41,82.44,300338.0,72.807,72.8247,72.7981,72.8247,300338.0
2021-03-24 14:00:00,82.43,82.45,82.43,82.44,568278.0,72.8158,72.8335,72.8158,72.8247,568278.0
2021-03-24 15:00:00,82.44,82.44,82.42,82.43,317913.0,72.8247,72.8247,72.807,72.8158,317913.0
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 10:00:00,82.47,82.47,82.43,82.45,323903.0,72.8512,72.8512,72.8158,72.8335,323903.0
2021-03-25 11:00:00,82.45,82.46,82.44,82.46,181219.0,72.8335,72.8423,72.8247,72.8423,181219.0
2021-03-25 12:00:00,82.46,82.48,82.45,82.48,210053.0,72.8423,72.86,72.8335,72.86,210053.0
2021-03-25 13:00:00,82.48,82.48,82.42,82.45,282452.0,72.86,72.86,72.807,72.8335,282452.0
2021-03-25 14:00:00,82.45,82.48,82.45,82.48,244492.0,72.8335,72.86,72.8335,72.86,244492.0
2021-03-25 15:00:00,82.48,82.48,82.47,82.47,576542.0,72.86,72.86,72.8512,72.8512,576542.0
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 10:00:00,82.43,82.45,82.42,82.44,495938.0,72.8158,72.8335,72.807,72.8247,495938.0
2021-03-26 11:00:00,82.45,82.45,82.43,82.45,340188.0,72.8335,72.8335,72.8158,72.8335,340188.0
2021-03-26 12:00:00,82.45,82.47,82.45,82.45,380923.0,72.8335,72.8512,72.8335,72.8335,380923.0
2021-03-26 13:00:00,82.45,82.46,82.44,82.45,189673.0,72.8335,72.8423,72.8247,72.8335,189673.0
2021-03-26 14:00:00,82.44,82.46,82.43,82.44,328321.0,72.8247,72.8423,72.8158,72.8247,328321.0
2021-03-26 15:00:00,82.44,82.46,82.43,82.45,467407.0,72.8247,72.8423,72.8158,72.8335,467407.0
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 10:00:00,82.42,82.46,82.41,82.45,793961.0,72.807,72.8423,72.7981,72.8335,793961.0
2021-03-29 11:00:00,82.45,82.45,82.42,82.45,449752.0,72.8335,72.8335,72.807,72.8335,449752.0
2021-03-29 12:00:00,82.45,82.45,82.43,82.44,182840.0,72.8335,72.8335,72.8158,72.8247,182840.0
2021-03-29 13:00:00,82.44,82.44,82.41,82.43,247611.0,72.8247,72.8247,72.7981,72.8158,247611.0
2021-03-29 14:00:00,82.42,82.43,82.42,82.42,282553.0,72.807,72.8158,72.807,72.807,282553.0
2021-03-29 15:00:00,82.42,82.45,82.42,82.44,728969.0,72.807,72.8335,72.807,72.8247,728969.0
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 10:00:00,82.39,82.39,82.36,82.37,289537.0,72.7805,72.7805,72.754,72.7628,289537.0
2021-03-30 11:00:00,82.37,82.41,82.36,82.41,388421.0,72.7628,72.7981,72.754,72.7981,388421.0
2021-03-30 12:00:00,82.4,82.41,82.4,82.41,90729.0,72.7893,72.7981,72.7893,72.7981,90729.0
2021-03-30 13:00:00,82.41,82.42,82.4,82.42,220799.0,72.7981,72.807,72.7893,72.807,220799.0
2021-03-30 14:00:00,82.42,82.43,82.41,82.43,332475.0,72.807,72.8158,72.7981,72.8158,332475.0
2021-03-30 15:00:00,82.42,82.45,82.42,82.44,721197.0,72.807,72.8335,72.807,72.8247,721197.0
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 10:00:00,82.47,82.5,82.46,82.5,1061127.0,72.8512,72.8777,72.8423,72.8777,1061127.0
2021-03-31 11:00:00,82.5,82.51,82.47,82.51,625656.0,72.8777,72.8865,72.8512,72.8865,625656.0
2021-03-31 12:00:00,82.51,82.52,82.49,82.51,293330.0,72.8865,72.8953,72.8688,72.8865,293330.0
2021-03-31 13:00:00,82.52,82.52,82.49,82.49,294310.0,72.8953,72.8953,72.8688,72.8688,294310.0
2021-03-31 14:00:00,82.5,82.5,82.46,82.47,282181.0,72.8777,72.8777,72.8423,72.8512,282181.0
2021-03-31 15:00:00,82.47,82.5,82.46,82.5,878960.0,72.8512,72.8777,72.8423,72.8777,878960.0
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 10:00:00,82.36,82.4,82.35,82.4,261186.0,72.8566,72.892,72.8477,72.892,261186.0
2021-04-01 11:00:00,82.4,82.41,82.39,82.41,279374.0,72.892,72.9008,72.8831,72.9008,279374.0
2021-04-01 12:00:00,82.4,82.41,82.38,82.39,155852.0,72.892,72.9008,72.8743,72.8831,155852.0
2021-04-01 13:00:00,82.39,82.39,82.38,82.39,207142.0,72.8831,72.8831,72.8743,72.8831,207142.0
2021-04-01 14:00:00,82.39,82.39,82.38,82.38,359993.0,72.8831,72.8831,72.8743,72.8743,359993.0
2021-04-01 15:00:00,82.39,82.39,82.37,82.39,535407.0,72.8831,72.8831,72.8654,72.8831,535407.0
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 10:00:00,82.28,82.33,82.28,82.31,400386.0,72.7858,72.8301,72.7858,72.8124,400386.0
2021-04-05 11:00:00,82.32,82.35,82.31,82.34,356816.0,72.8212,72.8477,72.8124,72.8389,356816.0
2021-04-05 12:00:00,82.35,82.35,82.33,82.34,418627.0,72.8477,72.8477,72.8301,72.8389,418627.0
2021-04-05 13:00:00,82.34,82.35,82.33,82.34,166105.0,72.8389,72.8477,72.8301,72.8389,166105.0
2021-04-05 14:00:00,82.33,82.34,82.33,82.34,214161.0,72.8301,72.8389,72.8301,72.8389,214161.0
2021-04-05 15:00:00,82.33,82.34,82.32,82.33,446096.0,72.8301,72.8389,72.8212,72.8301,446096.0
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 10:00:00,82.41,82.41,82.39,82.39,696205.0,72.9008,72.9008,72.8831,72.8831,696205.0
2021-04-06 11:00:00,82.4,82.42,82.39,82.41,687610.0,72.892,72.9097,72.8831,72.9008,687610.0
2021-04-06 12:00:00,82.42,82.42,82.41,82.41,317679.0,72.9097,72.9097,72.9008,72.9008,317679.0
2021-04-06 13:00:00,82.42,82.42,82.41,82.42,542128.0,72.9097,72.9097,72.9008,72.9097,542128.0
2021-04-06 14:00:00,82.42,82.45,82.41,82.45,453299.0,72.9097,72.9362,72.9008,72.9362,453299.0
2021-04-06 15:00:00,82.45,82.48,82.44,82.48,1127737.0,72.9362,72.9627,72.9274,72.9627,1127737.0
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 10:00:00,82.48,82.5,82.48,82.5,390498.0,72.9627,72.9804,72.9627,72.9804,390498.0
2021-04-07 11:00:00,82.5,82.51,82.48,82.5,1547637.0,72.9804,72.9893,72.9627,72.9804,1547637.0
2021-04-07 12:00:00,82.51,82.51,82.5,82.51,324079.0,72.9893,72.9893,72.9804,72.9893,324079.0
2021-04-07 13:00:00,82.51,82.51,82.5,82.5,108921.0,72.9893,72.9893,72.9804,72.9804,108921.0
2021-04-07 14:00:00,82.51,82.51,82.5,82.51,186289.0,72.9893,72.9893,72.9804,72.9893,186289.0
2021-04-07 15:00:00,82.51,82.51,82.48,82.48,375894.0,72.9893,72.9893,72.9627,72.9627,375894.0
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 10:00:00,82.56,82.56,82.55,82.56,537578.0,73.0335,73.0335,73.0247,73.0335,537578.0
2021-04-08 11:00:00,82.56,82.56,82.54,82.55,431826.0,73.0335,73.0335,73.0158,73.0247,431826.0
2021-04-08 12:00:00,82.56,82.56,82.55,82.56,391267.0,73.0335,73.0335,73.0247,73.0335,391267.0
2021-04-08 13:00:00,82.56,82.56,82.55,82.56,204344.0,73.0335,73.0335,73.0247,73.0335,204344.0
2021-04-08 14:00:00,82.56,82.56,82.55,82.55,356742.0,73.0335,73.0335,73.0247,73.0247,356742.0
2021-04-08 15:00:00,82.56,82.57,82.55,82.57,881737.0,73.0335,73.0424,73.0247,73.0424,881737.0
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 10:00:00,82.5,82.53,82.49,82.53,479193.0,72.9804,73.007,72.9716,73.007,479193.0
2021-04-09 11:00:00,82.53,82.56,82.52,82.56,252925.0,73.007,73.0335,72.9981,73.0335,252925.0
2021-04-09 12:00:00,82.56,82.56,82.54,82.55,238103.0,73.0335,73.0335,73.0158,73.0247,238103.0
2021-04-09 13:00:00,82.55,82.55,82.53,82.54,165424.0,73.0247,73.0247,73.007,73.0158,165424.0
2021-04-09 14:00:00,82.53,82.54,82.52,82.53,339044.0,73.007,73.0158,72.9981,73.007,339044.0
2021-04-09 15:00:00,82.53,82.54,82.53,82.53,470662.0,73.007,73.0158,73.007,73.007,470662.0
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 10:00:00,82.48,82.49,82.47,82.48,390031.0,72.9627,72.9716,72.9539,72.9627,390031.0
2021-04-12 11:00:00,82.48,82.49,82.47,82.48,354493.0,72.9627,72.9716,72.9539,72.9627,354493.0
2021-04-12 12:00:00,82.47,82.48,82.47,82.48,357630.0,72.9539,72.9627,72.9539,72.9627,357630.0
2021-04-12 13:00:00,82.48,82.49,82.47,82.49,311964.0,72.9627,72.9716,72.9539,72.9716,311964.0
2021-04-12 14:00:00,82.49,82.5,82.48,82.49,441217.0,72.9716,72.9804,72.9627,72.9716,441217.0
2021-04-12 15:00:00,82.48,82.51,82.48,82.51,402031.0,72.9627,72.9893,72.9627,72.9893,402031.0
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 10:00:00,82.52,82.53,82.51,82.53,128538.0,72.9981,73.007,72.9893,73.007,128538.0
2021-04-13 11:00:00,82.53,82.53,82.51,82.53,188270.0,73.007,73.007,72.9893,73.007,188270.0
2021-04-13 12:00:00,82.53,82.54,82.52,82.54,425270.0,73.007,73.0158,72.9981,73.0158,425270.0
2021-04-13 13:00:00,82.53,82.58,82.53,82.57,241980.0,73.007,73.0512,73.007,73.0424,241980.0
2021-04-13 14:00:00,82.57,82.59,82.56,82.59,241399.0,73.0424,73.0601,73.0335,73.0601,241399.0
2021-04-13 15:00:00,82.59,82.59,82.57,82.59,688279.0,73.0601,73.0601,73.0424,73.0601,688279.0
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 10:00:00,82.56,82.57,82.56,82.56,187070.0,73.0335,73.0424,73.0335,73.0335,187070.0
2021-04-14 11:00:00,82.56,82.57,82.54,82.54,203202.0,73.0335,73.0424,73.0158,73.0158,203202.0
2021-04-14 12:00:00,82.55,82.56,82.54,82.56,197187.0,73.0247,73.0335,73.0158,73.0335,197187.0
2021-04-14 13:00:00,82.56,82.56,82.55,82.56,129927.0,73.0335,73.0335,73.0247,73.0335,129927.0
2021-04-14 14:00:00,82.56,82.57,82.55,82.57,316583.0,73.0335,73.0424,73.0247,73.0424,316583.0
2021-04-14 15:00:00,82.56,82.58,82.56,82.58,360915.0,73.0335,73.0512,73.0335,73.0512,360915.0
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 10:00:00,82.61,82.62,82.61,82.62,214717.0,73.0777,73.0866,73.0777,73.0866,214717.0
2021-04-15 11:00:00,82.62,82.63,82.61,82.63,274941.0,73.0866,73.0954,73.0777,73.0954,274941.0
2021-04-15 12:00:00,82.63,82.66,82.62,82.65,167771.0,73.0954,73.122,73.0866,73.1131,167771.0
2021-04-15 13:00:00,82.66,82.66,82.65,82.66,185155.0,73.122,73.122,73.1131,73.122,185155.0
2021-04-15 14:00:00,82.66,82.67,82.65,82.67,208407.0,73.122,73.1308,73.1131,73.1308,208407.0
2021-04-15 15:00:00,82.67,82.67,82.64,82.64,375966.0,73.1308,73.1308,73.1043,73.1043,375966.0
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 10:00:00,82.61,82.62,82.59,82.6,336270.0,73.0777,73.0866,73.0601,73.0689,336270.0
2021-04-16 11:00:00,82.6,82.61,82.59,82.6,287927.0,73.0689,73.0777,73.0601,73.0689,287927.0
2021-04-16 12:00:00,82.6,82.6,82.59,82.59,186708.0,73.0689,73.0689,73.0601,73.0601,186708.0
2021-04-16 13:00:00,82.59,82.6,82.59,82.59,197612.0,73.0601,73.0689,73.0601,73.0601,197612.0
2021-04-16 14:00:00,82.6,82.6,82.59,82.59,143178.0,73.0689,73.0689,73.0601,73.0601,143178.0
2021-04-16 15:00:00,82.59,82.6,82.56,82.56,256529.0,73.0601,73.0689,73.0335,73.0335,256529.0
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 10:00:00,82.53,82.56,82.52,82.56,1256092.0,73.007,73.0335,72.9981,73.0335,1256092.0
2021-04-19 11:00:00,82.55,82.59,82.55,82.58,790140.0,73.0247,73.0601,73.0247,73.0512,790140.0
2021-04-19 12:00:00,82.58,82.58,82.57,82.57,344936.0,73.0512,73.0512,73.0424,73.0424,344936.0
2021-04-19 13:00:00,82.58,82.58,82.57,82.58,295297.0,73.0512,73.0512,73.0424,73.0512,295297.0
2021-04-19 14:00:00,82.58,82.58,82.57,82.58,461542.0,73.0512,73.0512,73.0424,73.0512,461542.0
2021-04-19 15:00:00,82.58,82.58,82.56,82.56,536536.0,73.0512,73.0512,73.0335,73.0335,536536.0
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 10:00:00,82.59,82.62,82.59,82.62,307582.0,73.0601,73.0866,73.0601,73.0866,307582.0
2021-04-20 11:00:00,82.61,82.62,82.6,82.61,194640.0,73.0777,73.0866,73.0689,73.0777,194640.0
2021-04-20 12:00:00,82.62,82.62,82.61,82.61,148297.0,73.0866,73.0866,73.0777,73.0777,148297.0
2021-04-20 13:00:00,82.61,82.62,82.61,82.62,185175.0,73.0777,73.0866,73.0777,73.0866,185175.0
2021-04-20 14:00:00,82.62,82.63,82.61,82.63,314301.0,73.0866,73.0954,73.0777,73.0954,314301.0
2021-04-20 15:00:00,82.63,82.64,82.62,82.63,1197524.0,73.0954,73.1043,73.0866,73.0954,1197524.0
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 10:00:00,82.64,82.64,82.6,82.62,355044.0,73.1043,73.1043,73.0689,73.0866,355044.0
2021-04-21 11:00:00,82.62,82.64,82.61,82.64,319453.0,73.0866,73.1043,73.0777,73.1043,319453.0
2021-04-21 12:00:00,82.64,82.64,82.63,82.63,114866.0,73.1043,73.1043,73.0954,73.0954,114866.0
2021-04-21 13:00:00,82.64,82.64,82.63,82.64,134307.0,73.1043,73.1043,73.0954,73.1043,134307.0
2021-04-21 14:00:00,82.64,82.64,82.63,82.64,303660.0,73.1043,73.1043,73.0954,73.1043,303660.0
2021-04-21 15:00:00,82.64,82.66,82.63,82.65,512725.0,73.1043,73.122,73.0954,73.1131,512725.0
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 10:00:00,82.66,82.67,82.65,82.65,153227.0,73.122,73.1308,73.1131,73.1131,153227.0
2021-04-22 11:00:00,82.65,82.66,82.6,82.64,774937.0,73.1131,73.122,73.0689,73.1043,774937.0
2021-04-22 12:00:00,82.64,82.64,82.62,82.64,277393.0,73.1043,73.1043,73.0866,73.1043,277393.0
2021-04-22 13:00:00,82.64,82.66,82.63,82.65,263275.0,73.1043,73.122,73.0954,73.1131,263275.0
2021-04-22 14:00:00,82.66,82.66,82.63,82.64,212557.0,73.122,73.122,73.0954,73.1043,212557.0
2021-04-22 15:00:00,82.63,82.66,82.63,82.66,351038.0,73.0954,73.122,73.0954,73.122,351038.0
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 10:00:00,82.66,82.67,82.64,82.66,229331.0,73.122,73.1308,73.1043,73.122,229331.0
2021-04-23 11:00:00,82.66,82.69,82.65,82.69,212554.0,73.122,73.1485,73.1131,73.1485,212554.0
2021-04-23 12:00:00,82.69,82.69,82.68,82.69,224922.0,73.1485,73.1485,73.1397,73.1485,224922.0
2021-04-23 13:00:00,82.69,82.69,82.68,82.69,253333.0,73.1485,73.1485,73.1397,73.1485,253333.0
2021-04-23 14:00:00,82.69,82.69,82.67,82.68,428010.0,73.1485,73.1485,73.1308,73.1397,428010.0
2021-04-23 15:00:00,82.68,82.68,82.67,82.67,1160187.0,73.1397,73.1397,73.1308,73.1308,1160187.0
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 10:00:00,82.67,82.67,82.66,82.67,256945.0,73.1308,73.1308,73.122,73.1308,256945.0
2021-04-26 11:00:00,82.67,82.67,82.65,82.66,195548.0,73.1308,73.1308,73.1131,73.122,195548.0
2021-04-26 12:00:00,82.66,82.66,82.65,82.66,193464.0,73.122,73.122,73.1131,73.122,193464.0
2021-04-26 13:00:00,82.66,82.68,82.65,82.67,424632.0,73.122,73.1397,73.1131,73.1308,424632.0
2021-04-26 14:00:00,82.66,82.67,82.66,82.67,283262.0,73.122,73.1308,73.122,73.1308,283262.0
2021-04-26 15:00:00,82.67,82.67,82.66,82.66,258770.0,73.1308,73.1308,73.122,73.122,258770.0
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 10:00:00,82.66,82.67,82.65,82.65,509886.0,73.122,73.1308,73.1131,73.1131,509886.0
2021-04-27 11:00:00,82.65,82.66,82.64,82.65,270811.0,73.1131,73.122,73.1043,73.1131,270811.0
2021-04-27 12:00:00,82.64,82.65,82.64,82.65,201666.0,73.1043,73.1131,73.1043,73.1131,201666.0
2021-04-27 13:00:00,82.64,82.65,82.63,82.64,243998.0,73.1043,73.1131,73.0954,73.1043,243998.0
2021-04-27 14:00:00,82.64,82.64,82.63,82.63,253950.0,73.1043,73.1043,73.0954,73.0954,253950.0
2021-04-27 15:00:00,82.64,82.64,82.63,82.63,337871.0,73.1043,73.1043,73.0954,73.0954,337871.0
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 10:00:00,82.63,82.64,82.62,82.63,362626.0,73.0954,73.1043,73.0866,73.0954,362626.0
2021-04-28 11:00:00,82.62,82.63,82.62,82.63,154198.0,73.0866,73.0954,73.0866,73.0954,154198.0
2021-04-28 12:00:00,82.63,82.63,82.62,82.63,311181.0,73.0954,73.0954,73.0866,73.0954,311181.0
2021-04-28 13:00:00,82.63,82.63,82.62,82.63,233447.0,73.0954,73.0954,73.0866,73.0954,233447.0
2021-04-28 14:00:00,82.63,82.68,82.6,82.67,437130.0,73.0954,73.1397,73.0689,73.1308,437130.0
2021-04-28 15:00:00,82.67,82.69,82.66,82.68,1202018.0,73.1308,73.1485,73.122,73.1397,1202018.0
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 10:00:00,82.63,82.66,82.62,82.65,221152.0,73.0954,73.122,73.0866,73.1131,221152.0
2021-04-29 11:00:00,82.66,82.67,82.65,82.67,189447.0,73.122,73.1308,73.1131,73.1308,189447.0
2021-04-29 12:00:00,82.67,82.68,82.66,82.67,813178.0,73.1308,73.1397,73.122,73.1308,813178.0
2021-04-29 13:00:00,82.67,82.68,82.66,82.68,1154958.0,73.1308,73.1397,73.122,73.1397,1154958.0
2021-04-29 14:00:00,82.68,82.69,82.67,82.69,368152.0,73.1397,73.1485,73.1308,73.1485,368152.0
2021-04-29 15:00:00,82.69,82.7,82.68,82.69,569275.0,73.1485,73.1574,73.1397,73.1485,569275.0
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 10:00:00,82.69,82.73,82.69,82.73,198016.0,73.1485,73.1839,73.1485,73.1839,198016.0
2021-04-30 11:00:00,82.72,82.73,82.7,82.71,196031.0,73.1751,73.1839,73.1574,73.1662,196031.0
2021-04-30 12:00:00,82.7,82.71,82.7,82.7,153975.0,73.1574,73.1662,73.1574,73.1574,153975.0
2021-04-30 13:00:00,82.7,82.71,82.7,82.7,320592.0,73.1574,73.1662,73.1574,73.1574,320592.0
2021-04-30 14:00:00,82.7,82.7,82.69,82.7,192420.0,73.1574,73.1574,73.1485,73.1574,192420.0
2021-04-30 15:00:00,82.7,82.73,82.69,82.73,318671.0,73.1574,73.1839,73.1485,73.1839,318671.0
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 10:00:00,82.6,82.64,82.6,82.62,319606.0,73.1638,73.1992,73.1638,73.1815,319606.0
2021-05-03 11:00:00,82.63,82.63,82.6,82.6,328008.0,73.1904,73.1904,73.1638,73.1638,328008.0
2021-05-03 12:00:00,82.6,82.61,82.6,82.6,321684.0,73.1638,73.1727,73.1638,73.1638,321684.0
2021-05-03 13:00:00,82.6,82.61,82.6,82.6,271489.0,73.1638,73.1727,73.1638,73.1638,271489.0
2021-05-03 14:00:00,82.6,82.63,82.6,82.62,2345012.0,73.1638,73.1904,73.1638,73.1815,2345012.0
2021-05-03 15:00:00,82.62,82.63,82.61,82.62,822670.0,73.1815,73.1904,73.1727,73.1815,822670.0
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 10:00:00,82.64,82.66,82.63,82.64,211079.0,73.1992,73.217,73.1904,73.1992,211079.0
2021-05-04 11:00:00,82.64,82.65,82.61,82.62,295273.0,73.1992,73.2081,73.1727,73.1815,295273.0
2021-05-04 12:00:00,82.63,82.64,82.62,82.63,348202.0,73.1904,73.1992,73.1815,73.1904,348202.0
2021-05-04 13:00:00,82.62,82.65,82.62,82.63,345914.0,73.1815,73.2081,73.1815,73.1904,345914.0
2021-05-04 14:00:00,82.63,82.65,82.63,82.65,416914.0,73.1904,73.2081,73.1904,73.2081,416914.0
2021-05-04 15:00:00,82.64,82.65,82.62,82.63,1284513.0,73.1992,73.2081,73.1815,73.1904,1284513.0
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 10:00:00,82.64,82.67,82.62,82.66,199565.0,73.1992,73.2258,73.1815,73.217,199565.0
2021-05-05 11:00:00,82.67,82.67,82.65,82.66,244126.0,73.2258,73.2258,73.2081,73.217,244126.0
2021-05-05 12:00:00,82.66,82.67,82.65,82.66,381336.0,73.217,73.2258,73.2081,73.217,381336.0
2021-05-05 13:00:00,82.66,82.68,82.66,82.67,240031.0,73.217,73.2347,73.217,73.2258,240031.0
2021-05-05 14:00:00,82.67,82.68,82.66,82.67,291854.0,73.2258,73.2347,73.217,73.2258,291854.0
2021-05-05 15:00:00,82.67,82.69,82.66,82.67,1106120.0,73.2258,73.2435,73.217,73.2258,1106120.0
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 10:00:00,82.7,82.7,82.69,82.7,203396.0,73.2524,73.2524,73.2435,73.2524,203396.0
2021-05-06 11:00:00,82.7,82.7,82.69,82.7,288142.0,73.2524,73.2524,73.2435,73.2524,288142.0
2021-05-06 12:00:00,82.7,82.7,82.69,82.69,260514.0,73.2524,73.2524,73.2435,73.2435,260514.0
2021-05-06 13:00:00,82.7,82.7,82.69,82.69,207442.0,73.2524,73.2524,73.2435,73.2435,207442.0
2021-05-06 14:00:00,82.69,82.71,82.69,82.7,348679.0,73.2435,73.2612,73.2435,73.2524,348679.0
2021-05-06 15:00:00,82.7,82.72,82.7,82.7,1177976.0,73.2524,73.2701,73.2524,73.2524,1177976.0
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 10:00:00,82.8,82.83,82.78,82.79,241168.0,73.341,73.3675,73.3232,73.3321,241168.0
2021-05-07 11:00:00,82.79,82.8,82.77,82.77,239319.0,73.3321,73.341,73.3144,73.3144,239319.0
2021-05-07 12:00:00,82.77,82.78,82.75,82.77,220513.0,73.3144,73.3232,73.2967,73.3144,220513.0
2021-05-07 13:00:00,82.77,82.77,82.75,82.75,205294.0,73.3144,73.3144,73.2967,73.2967,205294.0
2021-05-07 14:00:00,82.75,82.77,82.75,82.76,296881.0,73.2967,73.3144,73.2967,73.3055,296881.0
2021-05-07 15:00:00,82.76,82.77,82.74,82.75,1079628.0,73.3055,73.3144,73.2878,73.2967,1079628.0
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 10:00:00,82.77,82.77,82.76,82.77,156556.0,73.3144,73.3144,73.3055,73.3144,156556.0
2021-05-10 11:00:00,82.77,82.77,82.76,82.77,215876.0,73.3144,73.3144,73.3055,73.3144,215876.0
2021-05-10 12:00:00,82.77,82.78,82.76,82.76,194381.0,73.3144,73.3232,73.3055,73.3055,194381.0
2021-05-10 13:00:00,82.77,82.77,82.74,82.75,222318.0,73.3144,73.3144,73.2878,73.2967,222318.0
2021-05-10 14:00:00,82.75,82.75,82.74,82.75,181995.0,73.2967,73.2967,73.2878,73.2967,181995.0
2021-05-10 15:00:00,82.74,82.75,82.73,82.74,274916.0,73.2878,73.2967,73.279,73.2878,274916.0
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 10:00:00,82.69,82.71,82.68,82.68,859935.0,73.2435,73.2612,73.2347,73.2347,859935.0
2021-05-11 11:00:00,82.68,82.71,82.67,82.7,369946.0,73.2347,73.2612,73.2258,73.2524,369946.0
2021-05-11 12:00:00,82.7,82.71,82.7,82.7,271982.0,73.2524,73.2612,73.2524,73.2524,271982.0
2021-05-11 13:00:00,82.71,82.71,82.7,82.7,221402.0,73.2612,73.2612,73.2524,73.2524,221402.0
2021-05-11 14:00:00,82.7,82.71,82.69,82.7,321915.0,73.2524,73.2612,73.2435,73.2524,321915.0
2021-05-11 15:00:00,82.7,82.71,82.69,82.71,329641.0,73.2524,73.2612,73.2435,73.2612,329641.0
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 10:00:00,82.61,82.63,82.6,82.61,173774.0,73.1727,73.1904,73.1638,73.1727,173774.0
2021-05-12 11:00:00,82.61,82.61,82.6,82.6,146875.0,73.1727,73.1727,73.1638,73.1638,146875.0
2021-05-12 12:00:00,82.61,82.61,82.59,82.59,341737.0,73.1727,73.1727,73.1549,73.1549,341737.0
2021-05-12 13:00:00,82.59,82.63,82.59,82.61,218943.0,73.1549,73.1904,73.1549,73.1727,218943.0
2021-05-12 14:00:00,82.62,82.62,82.6,82.61,302938.0,73.1815,73.1815,73.1638,73.1727,302938.0
2021-05-12 15:00:00,82.6,82.62,82.6,82.62,362370.0,73.1638,73.1815,73.1638,73.1815,362370.0
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 10:00:00,82.65,82.68,82.64,82.67,226287.0,73.2081,73.2347,73.1992,73.2258,226287.0
2021-05-13 11:00:00,82.67,82.68,82.65,82.66,332624.0,73.2258,73.2347,73.2081,73.217,332624.0
2021-05-13 12:00:00,82.66,82.68,82.65,82.67,214167.0,73.217,73.2347,73.2081,73.2258,214167.0
2021-05-13 13:00:00,82.67,82.68,82.65,82.67,252494.0,73.2258,73.2347,73.2081,73.2258,252494.0
2021-05-13 14:00:00,82.67,82.68,82.67,82.67,438238.0,73.2258,73.2347,73.2258,73.2258,438238.0
2021-05-13 15:00:00,82.67,82.69,82.66,82.69,535069.0,73.2258,73.2435,73.217,73.2435,535069.0
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 10:00:00,82.73,82.74,82.71,82.72,205851.0,73.279,73.2878,73.2612,73.2701,205851.0
2021-05-14 11:00:00,82.72,82.73,82.71,82.73,273925.0,73.2701,73.279,73.2612,73.279,273925.0
2021-05-14 12:00:00,82.73,82.73,82.72,82.73,121059.0,73.279,73.279,73.2701,73.279,121059.0
2021-05-14 13:00:00,82.73,82.74,82.72,82.74,158232.0,73.279,73.2878,73.2701,73.2878,158232.0
2021-05-14 14:00:00,82.74,82.75,82.73,82.75,321867.0,73.2878,73.2967,73.279,73.2967,321867.0
2021-05-14 15:00:00,82.75,82.75,82.74,82.74,182132.0,73.2967,73.2967,73.2878,73.2878,182132.0
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 10:00:00,82.72,82.72,82.7,82.72,506520.0,73.2701,73.2701,73.2524,73.2701,506520.0
2021-05-17 11:00:00,82.72,82.72,82.7,82.71,163692.0,73.2701,73.2701,73.2524,73.2612,163692.0
2021-05-17 12:00:00,82.71,82.72,82.71,82.71,127729.0,73.2612,73.2701,73.2612,73.2612,127729.0
2021-05-17 13:00:00,82.72,82.72,82.71,82.71,189473.0,73.2701,73.2701,73.2612,73.2612,189473.0
2021-05-17 14:00:00,82.72,82.72,82.71,82.72,193136.0,73.2701,73.2701,73.2612,73.2701,193136.0
2021-05-17 15:00:00,82.72,82.72,82.71,82.71,385107.0,73.2701,73.2701,73.2612,73.2612,385107.0
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 10:00:00,82.71,82.71,82.7,82.71,212969.0,73.2612,73.2612,73.2524,73.2612,212969.0
2021-05-18 11:00:00,82.71,82.71,82.7,82.71,145403.0,73.2612,73.2612,73.2524,73.2612,145403.0
2021-05-18 12:00:00,82.71,82.71,82.7,82.7,198317.0,73.2612,73.2612,73.2524,73.2524,198317.0
2021-05-18 13:00:00,82.7,82.73,82.7,82.72,542706.0,73.2524,73.279,73.2524,73.2701,542706.0
2021-05-18 14:00:00,82.72,82.73,82.72,82.72,237765.0,73.2701,73.279,73.2701,73.2701,237765.0
2021-05-18 15:00:00,82.72,82.73,82.7,82.71,495837.0,73.2701,73.279,73.2524,73.2612,495837.0
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 10:00:00,82.72,82.75,82.71,82.73,209340.0,73.2701,73.2967,73.2612,73.279,209340.0
2021-05-19 11:00:00,82.74,82.74,82.72,82.73,277525.0,73.2878,73.2878,73.2701,73.279,277525.0
2021-05-19 12:00:00,82.72,82.74,82.72,82.74,372957.0,73.2701,73.2878,73.2701,73.2878,372957.0
2021-05-19 13:00:00,82.74,82.74,82.71,82.72,407125.0,73.2878,73.2878,73.2612,73.2701,407125.0
2021-05-19 14:00:00,82.72,82.72,82.64,82.67,386156.0,73.2701,73.2701,73.1992,73.2258,386156.0
2021-05-19 15:00:00,82.67,82.67,82.65,82.67,495083.0,73.2258,73.2258,73.2081,73.2258,495083.0
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 10:00:00,82.73,82.77,82.73,82.76,409321.0,73.279,73.3144,73.279,73.3055,409321.0
2021-05-20 11:00:00,82.76,82.77,82.75,82.77,228363.0,73.3055,73.3144,73.2967,73.3144,228363.0
2021-05-20 12:00:00,82.77,82.78,82.76,82.78,431407.0,73.3144,73.3232,73.3055,73.3232,431407.0
2021-05-20 13:00:00,82.78,82.79,82.77,82.78,212789.0,73.3232,73.3321,73.3144,73.3232,212789.0
2021-05-20 14:00:00,82.79,82.8,82.78,82.8,185117.0,73.3321,73.341,73.3232,73.341,185117.0
2021-05-20 15:00:00,82.8,82.8,82.79,82.8,469488.0,73.341,73.341,73.3321,73.341,469488.0
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 10:00:00,82.79,82.79,82.77,82.78,331481.0,73.3321,73.3321,73.3144,73.3232,331481.0
2021-05-21 11:00:00,82.78,82.79,82.77,82.79,239940.0,73.3232,73.3321,73.3144,73.3321,239940.0
2021-05-21 12:00:00,82.79,82.79,82.78,82.79,245512.0,73.3321,73.3321,73.3232,73.3321,245512.0
2021-05-21 13:00:00,82.79,82.79,82.78,82.79,163693.0,73.3321,73.3321,73.3232,73.3321,163693.0
2021-05-21 14:00:00,82.78,82.79,82.78,82.79,304042.0,73.3232,73.3321,73.3232,73.3321,304042.0
2021-05-21 15:00:00,82.79,82.8,82.78,82.8,295971.0,73.3321,73.341,73.3232,73.341,295971.0
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 10:00:00,82.8,82.81,82.79,82.81,228649.0,73.341,73.3498,73.3321,73.3498,228649.0
2021-05-24 11:00:00,82.81,82.82,82.8,82.81,150171.0,73.3498,73.3587,73.341,73.3498,150171.0
2021-05-24 12:00:00,82.81,82.82,82.81,82.81,129134.0,73.3498,73.3587,73.3498,73.3498,129134.0
2021-05-24 13:00:00,82.82,82.82,82.81,82.81,715615.0,73.3587,73.3587,73.3498,73.3498,715615.0
2021-05-24 14:00:00,82.81,82.82,82.81,82.81,168784.0,73.3498,73.3587,73.3498,73.3498,168784.0
2021-05-24 15:00:00,82.82,82.83,82.81,82.83,357685.0,73.3587,73.3675,73.3498,73.3675,357685.0
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 10:00:00,82.83,82.86,82.83,82.86,239512.0,73.3675,73.3941,73.3675,73.3941,239512.0
2021-05-25 11:00:00,82.85,82.86,82.85,82.86,229685.0,73.3852,73.3941,73.3852,73.3941,229685.0
2021-05-25 12:00:00,82.86,82.86,82.85,82.86,173914.0,73.3941,73.3941,73.3852,73.3941,173914.0
2021-05-25 13:00:00,82.85,82.88,82.85,82.88,203249.0,73.3852,73.4118,73.3852,73.4118,203249.0
2021-05-25 14:00:00,82.87,82.88,82.87,82.88,168923.0,73.403,73.4118,73.403,73.4118,168923.0
2021-05-25 15:00:00,82.88,82.88,82.87,82.88,228150.0,73.4118,73.4118,73.403,73.4118,228150.0
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 10:00:00,82.86,82.88,82.85,82.87,394133.0,73.3941,73.4118,73.3852,73.403,394133.0
2021-05-26 11:00:00,82.88,82.88,82.87,82.87,119654.0,73.4118,73.4118,73.403,73.403,119654.0
2021-05-26 12:00:00,82.87,82.88,82.87,82.88,87850.0,73.403,73.4118,73.403,73.4118,87850.0
2021-05-26 13:00:00,82.87,82.88,82.83,82.84,313184.0,73.403,73.4118,73.3675,73.3764,313184.0
2021-05-26 14:00:00,82.84,82.86,82.83,82.86,497544.0,73.3764,73.3941,73.3675,73.3941,497544.0
2021-05-26 15:00:00,82.86,82.88,82.84,82.88,776947.0,73.3941,73.4118,73.3764,73.4118,776947.0
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 10:00:00,82.84,82.85,82.83,82.84,595742.0,73.3764,73.3852,73.3675,73.3764,595742.0
2021-05-27 11:00:00,82.84,82.84,82.83,82.84,341616.0,73.3764,73.3764,73.3675,73.3764,341616.0
2021-05-27 12:00:00,82.84,82.84,82.83,82.84,177107.0,73.3764,73.3764,73.3675,73.3764,177107.0
2021-05-27 13:00:00,82.83,82.85,82.83,82.84,241945.0,73.3675,73.3852,73.3675,73.3764,241945.0
2021-05-27 14:00:00,82.84,82.85,82.84,82.85,224507.0,73.3764,73.3852,73.3764,73.3852,224507.0
2021-05-27 15:00:00,82.84,82.86,82.84,82.84,460427.0,73.3764,73.3941,73.3764,73.3764,460427.0
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 10:00:00,82.86,82.88,82.85,82.87,223207.0,73.3941,73.4118,73.3852,73.403,223207.0
2021-05-28 11:00:00,82.87,82.88,82.86,82.87,318268.0,73.403,73.4118,73.3941,73.403,318268.0
2021-05-28 12:00:00,82.87,82.87,82.86,82.87,444779.0,73.403,73.403,73.3941,73.403,444779.0
2021-05-28 13:00:00,82.87,82.9,82.86,82.9,193898.0,73.403,73.4295,73.3941,73.4295,193898.0
2021-05-28 14:00:00,82.89,82.9,82.87,82.87,217148.0,73.4207,73.4295,73.403,73.403,217148.0
2021-05-28 15:00:00,82.87,82.88,82.86,82.86,339648.0,73.403,73.4118,73.3941,73.3941,339648.0
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 10:00:00,82.73,82.75,82.72,82.75,165520.0,73.3762,73.3939,73.3673,73.3939,165520.0
2021-06-01 11:00:00,82.74,82.75,82.74,82.74,187516.0,73.385,73.3939,73.385,73.385,187516.0
2021-06-01 12:00:00,82.75,82.77,82.74,82.77,305309.0,73.3939,73.4117,73.385,73.4117,305309.0
2021-06-01 13:00:00,82.77,82.77,82.76,82.77,440348.0,73.4117,73.4117,73.4028,73.4117,440348.0
2021-06-01 14:00:00,82.77,82.77,82.76,82.76,209058.0,73.4117,73.4117,73.4028,73.4028,209058.0
2021-06-01 15:00:00,82.77,82.77,82.74,82.76,559340.0,73.4117,73.4117,73.385,73.4028,559340.0
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 10:00:00,82.77,82.79,82.77,82.79,263402.0,73.4117,73.4294,73.4117,73.4294,263402.0
2021-06-02 11:00:00,82.79,82.8,82.78,82.8,521528.0,73.4294,73.4383,73.4205,73.4383,521528.0
2021-06-02 12:00:00,82.8,82.8,82.79,82.8,311322.0,73.4383,73.4383,73.4294,73.4383,311322.0
2021-06-02 13:00:00,82.8,82.8,82.79,82.8,280203.0,73.4383,73.4383,73.4294,73.4383,280203.0
2021-06-02 14:00:00,82.8,82.8,82.79,82.8,339822.0,73.4383,73.4383,73.4294,73.4383,339822.0
2021-06-02 15:00:00,82.8,82.8,82.78,82.8,922926.0,73.4383,73.4383,73.4205,73.4383,922926.0
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 10:00:00,82.68,82.69,82.66,82.69,331078.0,73.3318,73.3407,73.3141,73.3407,331078.0
2021-06-03 11:00:00,82.69,82.7,82.68,82.69,163940.0,73.3407,73.3496,73.3318,73.3407,163940.0
2021-06-03 12:00:00,82.7,82.7,82.69,82.69,277669.0,73.3496,73.3496,73.3407,73.3407,277669.0
2021-06-03 13:00:00,82.7,82.7,82.69,82.7,151444.0,73.3496,73.3496,73.3407,73.3496,151444.0
2021-06-03 14:00:00,82.7,82.7,82.68,82.69,266403.0,73.3496,73.3496,73.3318,73.3407,266403.0
2021-06-03 15:00:00,82.69,82.69,82.67,82.67,901080.0,73.3407,73.3407,73.323,73.323,901080.0
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 10:00:00,82.76,82.78,82.75,82.78,424226.0,73.4028,73.4205,73.3939,73.4205,424226.0
2021-06-04 11:00:00,82.78,82.78,82.77,82.78,803420.0,73.4205,73.4205,73.4117,73.4205,803420.0
2021-06-04 12:00:00,82.78,82.78,82.77,82.78,181519.0,73.4205,73.4205,73.4117,73.4205,181519.0
2021-06-04 13:00:00,82.78,82.78,82.77,82.77,253465.0,73.4205,73.4205,73.4117,73.4117,253465.0
2021-06-04 14:00:00,82.78,82.78,82.76,82.77,433310.0,73.4205,73.4205,73.4028,73.4117,433310.0
2021-06-04 15:00:00,82.77,82.78,82.76,82.78,822884.0,73.4117,73.4205,73.4028,73.4205,822884.0
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 10:00:00,82.76,82.76,82.75,82.76,162086.0,73.4028,73.4028,73.3939,73.4028,162086.0
2021-06-07 11:00:00,82.76,82.77,82.75,82.77,282816.0,73.4028,73.4117,73.3939,73.4117,282816.0
2021-06-07 12:00:00,82.77,82.77,82.76,82.77,181198.0,73.4117,73.4117,73.4028,73.4117,181198.0
2021-06-07 13:00:00,82.77,82.78,82.76,82.78,268117.0,73.4117,73.4205,73.4028,73.4205,268117.0
2021-06-07 14:00:00,82.78,82.78,82.76,82.77,248853.0,73.4205,73.4205,73.4028,73.4117,248853.0
2021-06-07 15:00:00,82.77,82.77,82.76,82.77,540971.0,73.4117,73.4117,73.4028,73.4117,540971.0
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 10:00:00,82.8,82.81,82.79,82.81,216985.0,73.4383,73.4471,73.4294,73.4471,216985.0
2021-06-08 11:00:00,82.81,82.81,82.8,82.8,185733.0,73.4471,73.4471,73.4383,73.4383,185733.0
2021-06-08 12:00:00,82.81,82.81,82.8,82.81,169823.0,73.4471,73.4471,73.4383,73.4471,169823.0
2021-06-08 13:00:00,82.81,82.81,82.8,82.81,181800.0,73.4471,73.4471,73.4383,73.4471,181800.0
2021-06-08 14:00:00,82.81,82.81,82.8,82.81,304093.0,73.4471,73.4471,73.4383,73.4471,304093.0
2021-06-08 15:00:00,82.8,82.83,82.8,82.81,514114.0,73.4383,73.4649,73.4383,73.4471,514114.0
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 10:00:00,82.87,82.87,82.84,82.85,326864.0,73.5003,73.5003,73.4737,73.4826,326864.0
2021-06-09 11:00:00,82.85,82.85,82.84,82.85,334828.0,73.4826,73.4826,73.4737,73.4826,334828.0
2021-06-09 12:00:00,82.84,82.85,82.84,82.84,151736.0,73.4737,73.4826,73.4737,73.4737,151736.0
2021-06-09 13:00:00,82.85,82.85,82.84,82.84,423134.0,73.4826,73.4826,73.4737,73.4737,423134.0
2021-06-09 14:00:00,82.85,82.85,82.84,82.85,247665.0,73.4826,73.4826,73.4737,73.4826,247665.0
2021-06-09 15:00:00,82.84,82.85,82.83,82.84,994921.0,73.4737,73.4826,73.4649,73.4737,994921.0
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 10:00:00,82.85,82.87,82.84,82.86,218876.0,73.4826,73.5003,73.4737,73.4915,218876.0
2021-06-10 11:00:00,82.85,82.87,82.85,82.87,324943.0,73.4826,73.5003,73.4826,73.5003,324943.0
2021-06-10 12:00:00,82.87,82.88,82.86,82.87,174709.0,73.5003,73.5092,73.4915,73.5003,174709.0
2021-06-10 13:00:00,82.87,82.88,82.86,82.88,326855.0,73.5003,73.5092,73.4915,73.5092,326855.0
2021-06-10 14:00:00,82.88,82.88,82.87,82.88,364561.0,73.5092,73.5092,73.5003,73.5092,364561.0
2021-06-10 15:00:00,82.88,82.89,82.87,82.89,432648.0,73.5092,73.5181,73.5003,73.5181,432648.0
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 10:00:00,82.89,82.91,82.87,82.87,300846.0,73.5181,73.5358,73.5003,73.5003,300846.0
2021-06-11 11:00:00,82.87,82.88,82.86,82.87,147562.0,73.5003,73.5092,73.4915,73.5003,147562.0
2021-06-11 12:00:00,82.87,82.88,82.86,82.88,139673.0,73.5003,73.5092,73.4915,73.5092,139673.0
2021-06-11 13:00:00,82.88,82.89,82.87,82.89,328175.0,73.5092,73.5181,73.5003,73.5181,328175.0
2021-06-11 14:00:00,82.89,82.89,82.88,82.89,161914.0,73.5181,73.5181,73.5092,73.5181,161914.0
2021-06-11 15:00:00,82.88,82.89,82.86,82.87,355403.0,73.5092,73.5181,73.4915,73.5003,355403.0
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 10:00:00,82.82,82.83,82.81,82.82,194786.0,73.456,73.4649,73.4471,73.456,194786.0
2021-06-14 11:00:00,82.81,82.82,82.81,82.81,269535.0,73.4471,73.456,73.4471,73.4471,269535.0
2021-06-14 12:00:00,82.81,82.82,82.81,82.82,178982.0,73.4471,73.456,73.4471,73.456,178982.0
2021-06-14 13:00:00,82.81,82.82,82.81,82.81,181398.0,73.4471,73.456,73.4471,73.4471,181398.0
2021-06-14 14:00:00,82.82,82.82,82.81,82.82,183756.0,73.456,73.456,73.4471,73.456,183756.0
2021-06-14 15:00:00,82.81,82.83,82.81,82.83,782411.0,73.4471,73.4649,73.4471,73.4649,782411.0
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 10:00:00,82.83,82.83,82.82,82.83,365129.0,73.4649,73.4649,73.456,73.4649,365129.0
2021-06-15 11:00:00,82.83,82.84,82.82,82.84,194867.0,73.4649,73.4737,73.456,73.4737,194867.0
2021-06-15 12:00:00,82.84,82.84,82.82,82.83,191716.0,73.4737,73.4737,73.456,73.4649,191716.0
2021-06-15 13:00:00,82.83,82.84,82.81,82.84,313621.0,73.4649,73.4737,73.4471,73.4737,313621.0
2021-06-15 14:00:00,82.84,82.84,82.83,82.84,390460.0,73.4737,73.4737,73.4649,73.4737,390460.0
2021-06-15 15:00:00,82.84,82.84,82.83,82.84,256675.0,73.4737,73.4737,73.4649,73.4737,256675.0
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 10:00:00,82.84,82.84,82.82,82.83,865774.0,73.4737,73.4737,73.456,73.4649,865774.0
2021-06-16 11:00:00,82.83,82.86,82.82,82.86,576509.0,73.4649,73.4915,73.456,73.4915,576509.0
2021-06-16 12:00:00,82.86,82.87,82.85,82.85,120963.0,73.4915,73.5003,73.4826,73.4826,120963.0
2021-06-16 13:00:00,82.86,82.86,82.83,82.84,154096.0,73.4915,73.4915,73.4649,73.4737,154096.0
2021-06-16 14:00:00,82.83,82.83,82.62,82.68,591531.0,73.4649,73.4649,73.2786,73.3318,591531.0
2021-06-16 15:00:00,82.68,82.7,82.67,82.68,365008.0,73.3318,73.3496,73.323,73.3318,365008.0
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 10:00:00,82.66,82.68,82.66,82.66,243599.0,73.3141,73.3318,73.3141,73.3141,243599.0
2021-06-17 11:00:00,82.67,82.67,82.64,82.64,671254.0,73.323,73.323,73.2964,73.2964,671254.0
2021-06-17 12:00:00,82.64,82.65,82.62,82.64,343085.0,73.2964,73.3052,73.2786,73.2964,343085.0
2021-06-17 13:00:00,82.64,82.67,82.63,82.66,331348.0,73.2964,73.323,73.2875,73.3141,331348.0
2021-06-17 14:00:00,82.66,82.67,82.65,82.66,2572555.0,73.3141,73.323,73.3052,73.3141,2572555.0
2021-06-17 15:00:00,82.66,82.66,82.63,82.63,857084.0,73.3141,73.3141,73.2875,73.2875,857084.0
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 10:00:00,82.53,82.59,82.49,82.58,696888.0,73.1988,73.252,73.1633,73.2431,696888.0
2021-06-18 11:00:00,82.58,82.59,82.55,82.56,458639.0,73.2431,73.252,73.2165,73.2254,458639.0
2021-06-18 12:00:00,82.56,82.57,82.56,82.56,222675.0,73.2254,73.2343,73.2254,73.2254,222675.0
2021-06-18 13:00:00,82.57,82.57,82.56,82.57,188890.0,73.2343,73.2343,73.2254,73.2343,188890.0
2021-06-18 14:00:00,82.56,82.59,82.56,82.59,690121.0,73.2254,73.252,73.2254,73.252,690121.0
2021-06-18 15:00:00,82.58,82.59,82.58,82.59,520788.0,73.2431,73.252,73.2431,73.252,520788.0
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 10:00:00,82.54,82.58,82.53,82.58,237059.0,73.2077,73.2431,73.1988,73.2431,237059.0
2021-06-21 11:00:00,82.58,82.59,82.56,82.57,219359.0,73.2431,73.252,73.2254,73.2343,219359.0
2021-06-21 12:00:00,82.58,82.6,82.57,82.59,383291.0,73.2431,73.2609,73.2343,73.252,383291.0
2021-06-21 13:00:00,82.59,82.61,82.59,82.6,230726.0,73.252,73.2697,73.252,73.2609,230726.0
2021-06-21 14:00:00,82.61,82.61,82.57,82.58,540744.0,73.2697,73.2697,73.2343,73.2431,540744.0
2021-06-21 15:00:00,82.57,82.58,82.56,82.56,488944.0,73.2343,73.2431,73.2254,73.2254,488944.0
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 10:00:00,82.61,82.65,82.61,82.65,480948.0,73.2697,73.3052,73.2697,73.3052,480948.0
2021-06-22 11:00:00,82.65,82.65,82.64,82.65,888117.0,73.3052,73.3052,73.2964,73.3052,888117.0
2021-06-22 12:00:00,82.65,82.66,82.64,82.66,151635.0,73.3052,73.3141,73.2964,73.3141,151635.0
2021-06-22 13:00:00,82.66,82.66,82.65,82.66,203755.0,73.3141,73.3141,73.3052,73.3141,203755.0
2021-06-22 14:00:00,82.66,82.66,82.65,82.65,396034.0,73.3141,73.3141,73.3052,73.3052,396034.0
2021-06-22 15:00:00,82.65,82.67,82.64,82.65,620158.0,73.3052,73.323,73.2964,73.3052,620158.0
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 10:00:00,82.67,82.68,82.64,82.67,242611.0,73.323,73.3318,73.2964,73.323,242611.0
2021-06-23 11:00:00,82.67,82.68,82.66,82.67,607320.0,73.323,73.3318,73.3141,73.323,607320.0
2021-06-23 12:00:00,82.66,82.67,82.63,82.64,214846.0,73.3141,73.323,73.2875,73.2964,214846.0
2021-06-23 13:00:00,82.63,82.64,82.63,82.63,261364.0,73.2875,73.2964,73.2875,73.2875,261364.0
2021-06-23 14:00:00,82.63,82.64,82.62,82.63,269888.0,73.2875,73.2964,73.2786,73.2875,269888.0
2021-06-23 15:00:00,82.63,82.64,82.61,82.62,969837.0,73.2875,73.2964,73.2697,73.2786,969837.0
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 10:00:00,82.64,82.65,82.62,82.63,205938.0,73.2964,73.3052,73.2786,73.2875,205938.0
2021-06-24 11:00:00,82.63,82.63,82.6,82.61,209610.0,73.2875,73.2875,73.2609,73.2697,209610.0
2021-06-24 12:00:00,82.61,82.63,82.6,82.62,184733.0,73.2697,73.2875,73.2609,73.2786,184733.0
2021-06-24 13:00:00,82.62,82.63,82.62,82.62,199739.0,73.2786,73.2875,73.2786,73.2786,199739.0
2021-06-24 14:00:00,82.63,82.63,82.62,82.62,294163.0,73.2875,73.2875,73.2786,73.2786,294163.0
2021-06-24 15:00:00,82.62,82.64,82.61,82.63,493852.0,73.2786,73.2964,73.2697,73.2875,493852.0
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 10:00:00,82.64,82.65,82.62,82.62,312427.0,73.2964,73.3052,73.2786,73.2786,312427.0
2021-06-25 11:00:00,82.63,82.63,82.61,82.62,383459.0,73.2875,73.2875,73.2697,73.2786,383459.0
2021-06-25 12:00:00,82.61,82.62,82.6,82.61,217735.0,73.2697,73.2786,73.2609,73.2697,217735.0
2021-06-25 13:00:00,82.61,82.61,82.59,82.59,320700.0,73.2697,73.2697,73.252,73.252,320700.0
2021-06-25 14:00:00,82.59,82.61,82.59,82.61,380666.0,73.252,73.2697,73.252,73.2697,380666.0
2021-06-25 15:00:00,82.61,82.62,82.6,82.62,191031.0,73.2697,73.2786,73.2609,73.2786,191031.0
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 10:00:00,82.65,82.65,82.64,82.65,331805.0,73.3052,73.3052,73.2964,73.3052,331805.0
2021-06-28 11:00:00,82.65,82.65,82.64,82.65,244777.0,73.3052,73.3052,73.2964,73.3052,244777.0
2021-06-28 12:00:00,82.65,82.65,82.64,82.65,171094.0,73.3052,73.3052,73.2964,73.3052,171094.0
2021-06-28 13:00:00,82.65,82.65,82.64,82.65,193211.0,73.3052,73.3052,73.2964,73.3052,193211.0
2021-06-28 14:00:00,82.65,82.65,82.64,82.65,220818.0,73.3052,73.3052,73.2964,73.3052,220818.0
2021-06-28 15:00:00,82.65,82.65,82.64,82.65,327235.0,73.3052,73.3052,73.2964,73.3052,327235.0
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 10:00:00,82.66,82.67,82.65,82.67,275738.0,73.3141,73.323,73.3052,73.323,275738.0
2021-06-29 11:00:00,82.67,82.68,82.66,82.67,218518.0,73.323,73.3318,73.3141,73.323,218518.0
2021-06-29 12:00:00,82.67,82.68,82.66,82.67,244897.0,73.323,73.3318,73.3141,73.323,244897.0
2021-06-29 13:00:00,82.67,82.67,82.66,82.66,188711.0,73.323,73.323,73.3141,73.3141,188711.0
2021-06-29 14:00:00,82.67,82.67,82.66,82.67,217001.0,73.323,73.323,73.3141,73.323,217001.0
2021-06-29 15:00:00,82.67,82.68,82.66,82.67,493240.0,73.323,73.3318,73.3141,73.323,493240.0
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 10:00:00,82.67,82.7,82.67,82.7,419400.0,73.323,73.3496,73.323,73.3496,419400.0
2021-06-30 11:00:00,82.7,82.7,82.68,82.69,248662.0,73.3496,73.3496,73.3318,73.3407,248662.0
2021-06-30 12:00:00,82.69,82.7,82.68,82.69,205586.0,73.3407,73.3496,73.3318,73.3407,205586.0
2021-06-30 13:00:00,82.7,82.7,82.68,82.69,327247.0,73.3496,73.3496,73.3318,73.3407,327247.0
2021-06-30 14:00:00,82.69,82.69,82.68,82.69,254812.0,73.3407,73.3407,73.3318,73.3407,254812.0
2021-06-30 15:00:00,82.69,82.71,82.68,82.7,709110.0,73.3407,73.3584,73.3318,73.3496,709110.0
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 10:00:00,82.6,82.6,82.55,82.56,232244.0,73.3524,73.3524,73.308,73.3168,232244.0
2021-07-01 11:00:00,82.56,82.56,82.53,82.55,209905.0,73.3168,73.3168,73.2902,73.308,209905.0
2021-07-01 12:00:00,82.55,82.56,82.55,82.56,108107.0,73.308,73.3168,73.308,73.3168,108107.0
2021-07-01 13:00:00,82.55,82.57,82.55,82.56,172869.0,73.308,73.3257,73.308,73.3168,172869.0
2021-07-01 14:00:00,82.57,82.57,82.56,82.56,298504.0,73.3257,73.3257,73.3168,73.3168,298504.0
2021-07-01 15:00:00,82.56,82.58,82.56,82.56,1105445.0,73.3168,73.3346,73.3168,73.3168,1105445.0
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 10:00:00,82.59,82.6,82.58,82.6,203877.0,73.3435,73.3524,73.3346,73.3524,203877.0
2021-07-02 11:00:00,82.59,82.6,82.58,82.59,278991.0,73.3435,73.3524,73.3346,73.3435,278991.0
2021-07-02 12:00:00,82.59,82.61,82.58,82.61,232675.0,73.3435,73.3613,73.3346,73.3613,232675.0
2021-07-02 13:00:00,82.61,82.63,82.6,82.62,199356.0,73.3613,73.379,73.3524,73.3701,199356.0
2021-07-02 14:00:00,82.62,82.63,82.61,82.61,226876.0,73.3701,73.379,73.3613,73.3613,226876.0
2021-07-02 15:00:00,82.62,82.62,82.6,82.6,411315.0,73.3701,73.3701,73.3524,73.3524,411315.0
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 10:00:00,82.67,82.73,82.66,82.7,349163.0,73.4145,73.4678,73.4057,73.4412,349163.0
2021-07-06 11:00:00,82.7,82.7,82.69,82.69,286468.0,73.4412,73.4412,73.4323,73.4323,286468.0
2021-07-06 12:00:00,82.7,82.7,82.69,82.7,214998.0,73.4412,73.4412,73.4323,73.4412,214998.0
2021-07-06 13:00:00,82.7,82.7,82.68,82.69,230328.0,73.4412,73.4412,73.4234,73.4323,230328.0
2021-07-06 14:00:00,82.69,82.69,82.68,82.69,234065.0,73.4323,73.4323,73.4234,73.4323,234065.0
2021-07-06 15:00:00,82.69,82.7,82.68,82.69,408835.0,73.4323,73.4412,73.4234,73.4323,408835.0
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 10:00:00,82.7,82.72,82.69,82.7,421385.0,73.4412,73.4589,73.4323,73.4412,421385.0
2021-07-07 11:00:00,82.7,82.71,82.68,82.7,329340.0,73.4412,73.4501,73.4234,73.4412,329340.0
2021-07-07 12:00:00,82.7,82.71,82.69,82.7,207606.0,73.4412,73.4501,73.4323,73.4412,207606.0
2021-07-07 13:00:00,82.7,82.72,82.69,82.72,423389.0,73.4412,73.4589,73.4323,73.4589,423389.0
2021-07-07 14:00:00,82.71,82.72,82.69,82.7,319056.0,73.4501,73.4589,73.4323,73.4412,319056.0
2021-07-07 15:00:00,82.71,82.72,82.7,82.7,557284.0,73.4501,73.4589,73.4412,73.4412,557284.0
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 10:00:00,82.74,82.77,82.73,82.76,385924.0,73.4767,73.5033,73.4678,73.4945,385924.0
2021-07-08 11:00:00,82.76,82.76,82.73,82.74,341507.0,73.4945,73.4945,73.4678,73.4767,341507.0
2021-07-08 12:00:00,82.74,82.75,82.73,82.75,196765.0,73.4767,73.4856,73.4678,73.4856,196765.0
2021-07-08 13:00:00,82.75,82.75,82.74,82.74,230874.0,73.4856,73.4856,73.4767,73.4767,230874.0
2021-07-08 14:00:00,82.74,82.75,82.74,82.75,285687.0,73.4767,73.4856,73.4767,73.4856,285687.0
2021-07-08 15:00:00,82.74,82.75,82.74,82.75,431735.0,73.4767,73.4856,73.4767,73.4856,431735.0
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 10:00:00,82.69,82.7,82.68,82.69,242633.0,73.4323,73.4412,73.4234,73.4323,242633.0
2021-07-09 11:00:00,82.69,82.69,82.68,82.69,438587.0,73.4323,73.4323,73.4234,73.4323,438587.0
2021-07-09 12:00:00,82.69,82.69,82.68,82.69,247124.0,73.4323,73.4323,73.4234,73.4323,247124.0
2021-07-09 13:00:00,82.69,82.69,82.68,82.69,220670.0,73.4323,73.4323,73.4234,73.4323,220670.0
2021-07-09 14:00:00,82.69,82.71,82.68,82.7,570889.0,73.4323,73.4501,73.4234,73.4412,570889.0
2021-07-09 15:00:00,82.7,82.71,82.7,82.7,424120.0,73.4412,73.4501,73.4412,73.4412,424120.0
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 10:00:00,82.7,82.71,82.68,82.69,265757.0,73.4412,73.4501,73.4234,73.4323,265757.0
2021-07-12 11:00:00,82.68,82.69,82.64,82.65,292297.0,73.4234,73.4323,73.3879,73.3968,292297.0
2021-07-12 12:00:00,82.64,82.66,82.64,82.66,1024974.0,73.3879,73.4057,73.3879,73.4057,1024974.0
2021-07-12 13:00:00,82.65,82.68,82.65,82.67,328899.0,73.3968,73.4234,73.3968,73.4145,328899.0
2021-07-12 14:00:00,82.67,82.68,82.67,82.67,322758.0,73.4145,73.4234,73.4145,73.4145,322758.0
2021-07-12 15:00:00,82.67,82.68,82.66,82.67,712494.0,73.4145,73.4234,73.4057,73.4145,712494.0
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 10:00:00,82.61,82.62,82.6,82.61,260674.0,73.3613,73.3701,73.3524,73.3613,260674.0
2021-07-13 11:00:00,82.61,82.62,82.6,82.62,226759.0,73.3613,73.3701,73.3524,73.3701,226759.0
2021-07-13 12:00:00,82.62,82.63,82.61,82.63,292024.0,73.3701,73.379,73.3613,73.379,292024.0
2021-07-13 13:00:00,82.63,82.63,82.58,82.59,484770.0,73.379,73.379,73.3346,73.3435,484770.0
2021-07-13 14:00:00,82.59,82.6,82.58,82.59,397206.0,73.3435,73.3524,73.3346,73.3435,397206.0
2021-07-13 15:00:00,82.59,82.6,82.57,82.59,1252383.0,73.3435,73.3524,73.3257,73.3435,1252383.0
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 10:00:00,82.65,82.67,82.65,82.67,337481.0,73.3968,73.4145,73.3968,73.4145,337481.0
2021-07-14 11:00:00,82.67,82.67,82.64,82.64,355721.0,73.4145,73.4145,73.3879,73.3879,355721.0
2021-07-14 12:00:00,82.65,82.66,82.64,82.66,862632.0,73.3968,73.4057,73.3879,73.4057,862632.0
2021-07-14 13:00:00,82.66,82.66,82.64,82.65,356346.0,73.4057,73.4057,73.3879,73.3968,356346.0
2021-07-14 14:00:00,82.65,82.67,82.64,82.67,485700.0,73.3968,73.4145,73.3879,73.4145,485700.0
2021-07-14 15:00:00,82.66,82.68,82.66,82.67,972223.0,73.4057,73.4234,73.4057,73.4145,972223.0
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 10:00:00,82.67,82.67,82.63,82.63,225588.0,73.4145,73.4145,73.379,73.379,225588.0
2021-07-15 11:00:00,82.64,82.65,82.63,82.65,733771.0,73.3879,73.3968,73.379,73.3968,733771.0
2021-07-15 12:00:00,82.65,82.66,82.64,82.66,600071.0,73.3968,73.4057,73.3879,73.4057,600071.0
2021-07-15 13:00:00,82.66,82.66,82.65,82.66,1177628.0,73.4057,73.4057,73.3968,73.4057,1177628.0
2021-07-15 14:00:00,82.66,82.67,82.65,82.67,864021.0,73.4057,73.4145,73.3968,73.4145,864021.0
2021-07-15 15:00:00,82.66,82.68,82.65,82.67,538448.0,73.4057,73.4234,73.3968,73.4145,538448.0
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 10:00:00,82.63,82.64,82.63,82.64,431206.0,73.379,73.3879,73.379,73.3879,431206.0
2021-07-16 11:00:00,82.64,82.64,82.63,82.64,383390.0,73.3879,73.3879,73.379,73.3879,383390.0
2021-07-16 12:00:00,82.64,82.66,82.63,82.66,303169.0,73.3879,73.4057,73.379,73.4057,303169.0
2021-07-16 13:00:00,82.66,82.68,82.65,82.67,161708.0,73.4057,73.4234,73.3968,73.4145,161708.0
2021-07-16 14:00:00,82.67,82.68,82.66,82.68,259300.0,73.4145,73.4234,73.4057,73.4234,259300.0
2021-07-16 15:00:00,82.68,82.68,82.66,82.66,494288.0,73.4234,73.4234,73.4057,73.4057,494288.0
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 10:00:00,82.75,82.79,82.74,82.76,385970.0,73.4856,73.5211,73.4767,73.4945,385970.0
2021-07-19 11:00:00,82.76,82.77,82.71,82.71,334500.0,73.4945,73.5033,73.4501,73.4501,334500.0
2021-07-19 12:00:00,82.71,82.74,82.7,82.74,336965.0,73.4501,73.4767,73.4412,73.4767,336965.0
2021-07-19 13:00:00,82.73,82.74,82.72,82.73,296777.0,73.4678,73.4767,73.4589,73.4678,296777.0
2021-07-19 14:00:00,82.73,82.73,82.71,82.72,382469.0,73.4678,73.4678,73.4501,73.4589,382469.0
2021-07-19 15:00:00,82.72,82.75,82.71,82.73,884081.0,73.4589,73.4856,73.4501,73.4678,884081.0
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 10:00:00,82.8,82.8,82.75,82.77,728457.0,73.53,73.53,73.4856,73.5033,728457.0
2021-07-20 11:00:00,82.76,82.77,82.75,82.77,383871.0,73.4945,73.5033,73.4856,73.5033,383871.0
2021-07-20 12:00:00,82.77,82.79,82.76,82.79,216684.0,73.5033,73.5211,73.4945,73.5211,216684.0
2021-07-20 13:00:00,82.79,82.8,82.78,82.79,513995.0,73.5211,73.53,73.5122,73.5211,513995.0
2021-07-20 14:00:00,82.79,82.79,82.78,82.79,236953.0,73.5211,73.5211,73.5122,73.5211,236953.0
2021-07-20 15:00:00,82.79,82.79,82.78,82.79,326932.0,73.5211,73.5211,73.5122,73.5211,326932.0
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 10:00:00,82.75,82.77,82.73,82.73,317350.0,73.4856,73.5033,73.4678,73.4678,317350.0
2021-07-21 11:00:00,82.74,82.76,82.73,82.75,294408.0,73.4767,73.4945,73.4678,73.4856,294408.0
2021-07-21 12:00:00,82.75,82.76,82.74,82.75,294518.0,73.4856,73.4945,73.4767,73.4856,294518.0
2021-07-21 13:00:00,82.75,82.76,82.73,82.73,287031.0,73.4856,73.4945,73.4678,73.4678,287031.0
2021-07-21 14:00:00,82.73,82.74,82.73,82.73,266188.0,73.4678,73.4767,73.4678,73.4678,266188.0
2021-07-21 15:00:00,82.73,82.74,82.73,82.73,648691.0,73.4678,73.4767,73.4678,73.4678,648691.0
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 10:00:00,82.76,82.78,82.75,82.77,257832.0,73.4945,73.5122,73.4856,73.5033,257832.0
2021-07-22 11:00:00,82.77,82.78,82.76,82.78,359305.0,73.5033,73.5122,73.4945,73.5122,359305.0
2021-07-22 12:00:00,82.78,82.8,82.77,82.8,168069.0,73.5122,73.53,73.5033,73.53,168069.0
2021-07-22 13:00:00,82.8,82.8,82.77,82.8,361069.0,73.53,73.53,73.5033,73.53,361069.0
2021-07-22 14:00:00,82.79,82.8,82.78,82.78,408174.0,73.5211,73.53,73.5122,73.5122,408174.0
2021-07-22 15:00:00,82.79,82.81,82.78,82.8,519593.0,73.5211,73.5389,73.5122,73.53,519593.0
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 10:00:00,82.76,82.77,82.75,82.76,720552.0,73.4945,73.5033,73.4856,73.4945,720552.0
2021-07-23 11:00:00,82.76,82.77,82.75,82.76,355411.0,73.4945,73.5033,73.4856,73.4945,355411.0
2021-07-23 12:00:00,82.76,82.77,82.75,82.76,335038.0,73.4945,73.5033,73.4856,73.4945,335038.0
2021-07-23 13:00:00,82.76,82.76,82.74,82.75,847149.0,73.4945,73.4945,73.4767,73.4856,847149.0
2021-07-23 14:00:00,82.75,82.76,82.74,82.75,372118.0,73.4856,73.4945,73.4767,73.4856,372118.0
2021-07-23 15:00:00,82.75,82.79,82.75,82.79,277914.0,73.4856,73.5211,73.4856,73.5211,277914.0
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 10:00:00,82.78,82.78,82.77,82.77,450535.0,73.5122,73.5122,73.5033,73.5033,450535.0
2021-07-26 11:00:00,82.77,82.78,82.77,82.77,856704.0,73.5033,73.5122,73.5033,73.5033,856704.0
2021-07-26 12:00:00,82.78,82.78,82.77,82.78,304319.0,73.5122,73.5122,73.5033,73.5122,304319.0
2021-07-26 13:00:00,82.77,82.78,82.75,82.76,379589.0,73.5033,73.5122,73.4856,73.4945,379589.0
2021-07-26 14:00:00,82.76,82.76,82.75,82.76,291141.0,73.4945,73.4945,73.4856,73.4945,291141.0
2021-07-26 15:00:00,82.76,82.77,82.75,82.77,302282.0,73.4945,73.5033,73.4856,73.5033,302282.0
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 10:00:00,82.81,82.81,82.78,82.79,261329.0,73.5389,73.5389,73.5122,73.5211,261329.0
2021-07-27 11:00:00,82.79,82.79,82.78,82.79,289330.0,73.5211,73.5211,73.5122,73.5211,289330.0
2021-07-27 12:00:00,82.79,82.79,82.77,82.79,191414.0,73.5211,73.5211,73.5033,73.5211,191414.0
2021-07-27 13:00:00,82.78,82.8,82.78,82.8,337050.0,73.5122,73.53,73.5122,73.53,337050.0
2021-07-27 14:00:00,82.8,82.8,82.79,82.8,272335.0,73.53,73.53,73.5211,73.53,272335.0
2021-07-27 15:00:00,82.8,82.81,82.79,82.81,438650.0,73.53,73.5389,73.5211,73.5389,438650.0
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 10:00:00,82.8,82.8,82.79,82.8,362963.0,73.53,73.53,73.5211,73.53,362963.0
2021-07-28 11:00:00,82.8,82.82,82.79,82.81,269545.0,73.53,73.5477,73.5211,73.5389,269545.0
2021-07-28 12:00:00,82.81,82.82,82.81,82.81,327969.0,73.5389,73.5477,73.5389,73.5389,327969.0
2021-07-28 13:00:00,82.82,82.82,82.81,82.81,361153.0,73.5477,73.5477,73.5389,73.5389,361153.0
2021-07-28 14:00:00,82.82,82.82,82.75,82.8,858279.0,73.5477,73.5477,73.4856,73.53,858279.0
2021-07-28 15:00:00,82.79,82.86,82.77,82.85,452184.0,73.5211,73.5833,73.5033,73.5744,452184.0
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 10:00:00,82.82,82.83,82.8,82.8,356328.0,73.5477,73.5566,73.53,73.53,356328.0
2021-07-29 11:00:00,82.81,82.83,82.8,82.81,246088.0,73.5389,73.5566,73.53,73.5389,246088.0
2021-07-29 12:00:00,82.81,82.82,82.8,82.82,218841.0,73.5389,73.5477,73.53,73.5477,218841.0
2021-07-29 13:00:00,82.81,82.82,82.81,82.81,184926.0,73.5389,73.5477,73.5389,73.5389,184926.0
2021-07-29 14:00:00,82.81,82.83,82.8,82.83,318067.0,73.5389,73.5566,73.53,73.5566,318067.0
2021-07-29 15:00:00,82.83,82.83,82.82,82.82,375180.0,73.5566,73.5566,73.5477,73.5477,375180.0
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 10:00:00,82.83,82.85,82.83,82.84,389036.0,73.5566,73.5744,73.5566,73.5655,389036.0
2021-07-30 11:00:00,82.84,82.86,82.83,82.85,566927.0,73.5655,73.5833,73.5566,73.5744,566927.0
2021-07-30 12:00:00,82.86,82.86,82.85,82.86,178077.0,73.5833,73.5833,73.5744,73.5833,178077.0
2021-07-30 13:00:00,82.86,82.87,82.85,82.87,241012.0,73.5833,73.5921,73.5744,73.5921,241012.0
2021-07-30 14:00:00,82.87,82.87,82.86,82.87,187649.0,73.5921,73.5921,73.5833,73.5921,187649.0
2021-07-30 15:00:00,82.87,82.87,82.86,82.86,262059.0,73.5921,73.5921,73.5833,73.5833,262059.0
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 10:00:00,82.78,82.81,82.77,82.78,364046.0,73.6083,73.6349,73.5994,73.6083,364046.0
2021-08-02 11:00:00,82.79,82.82,82.78,82.82,226561.0,73.6172,73.6438,73.6083,73.6438,226561.0
2021-08-02 12:00:00,82.81,82.83,82.8,82.82,153901.0,73.6349,73.6527,73.626,73.6438,153901.0
2021-08-02 13:00:00,82.81,82.82,82.8,82.8,387128.0,73.6349,73.6438,73.626,73.626,387128.0
2021-08-02 14:00:00,82.81,82.81,82.79,82.81,310985.0,73.6349,73.6349,73.6172,73.6349,310985.0
2021-08-02 15:00:00,82.81,82.81,82.79,82.81,551196.0,73.6349,73.6349,73.6172,73.6349,551196.0
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 10:00:00,82.84,82.85,82.81,82.83,269329.0,73.6616,73.6705,73.6349,73.6527,269329.0
2021-08-03 11:00:00,82.83,82.83,82.82,82.83,281420.0,73.6527,73.6527,73.6438,73.6527,281420.0
2021-08-03 12:00:00,82.83,82.83,82.82,82.82,262410.0,73.6527,73.6527,73.6438,73.6438,262410.0
2021-08-03 13:00:00,82.83,82.83,82.81,82.81,259414.0,73.6527,73.6527,73.6349,73.6349,259414.0
2021-08-03 14:00:00,82.81,82.83,82.81,82.83,471844.0,73.6349,73.6527,73.6349,73.6527,471844.0
2021-08-03 15:00:00,82.83,82.84,82.82,82.84,747212.0,73.6527,73.6616,73.6438,73.6616,747212.0
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 10:00:00,82.88,82.88,82.74,82.76,461166.0,73.6972,73.6972,73.5727,73.5905,461166.0
2021-08-04 11:00:00,82.77,82.79,82.75,82.79,431683.0,73.5994,73.6172,73.5816,73.6172,431683.0
2021-08-04 12:00:00,82.79,82.79,82.76,82.78,355798.0,73.6172,73.6172,73.5905,73.6083,355798.0
2021-08-04 13:00:00,82.78,82.8,82.77,82.8,315193.0,73.6083,73.626,73.5994,73.626,315193.0
2021-08-04 14:00:00,82.79,82.8,82.79,82.8,433410.0,73.6172,73.626,73.6172,73.626,433410.0
2021-08-04 15:00:00,82.8,82.81,82.79,82.81,938462.0,73.626,73.6349,73.6172,73.6349,938462.0
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 10:00:00,82.71,82.72,82.69,82.7,337823.0,73.546,73.5549,73.5282,73.5371,337823.0
2021-08-05 11:00:00,82.69,82.7,82.67,82.69,536858.0,73.5282,73.5371,73.5104,73.5282,536858.0
2021-08-05 12:00:00,82.69,82.7,82.68,82.7,201542.0,73.5282,73.5371,73.5193,73.5371,201542.0
2021-08-05 13:00:00,82.7,82.7,82.69,82.7,348743.0,73.5371,73.5371,73.5282,73.5371,348743.0
2021-08-05 14:00:00,82.7,82.7,82.69,82.7,340672.0,73.5371,73.5371,73.5282,73.5371,340672.0
2021-08-05 15:00:00,82.7,82.71,82.69,82.7,755543.0,73.5371,73.546,73.5282,73.5371,755543.0
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 10:00:00,82.64,82.64,82.61,82.62,506820.0,73.4838,73.4838,73.4571,73.466,506820.0
2021-08-06 11:00:00,82.62,82.62,82.61,82.62,406799.0,73.466,73.466,73.4571,73.466,406799.0
2021-08-06 12:00:00,82.62,82.62,82.61,82.62,482365.0,73.466,73.466,73.4571,73.466,482365.0
2021-08-06 13:00:00,82.62,82.62,82.61,82.62,219048.0,73.466,73.466,73.4571,73.466,219048.0
2021-08-06 14:00:00,82.62,82.63,82.61,82.63,260512.0,73.466,73.4749,73.4571,73.4749,260512.0
2021-08-06 15:00:00,82.63,82.64,82.62,82.63,771419.0,73.4749,73.4838,73.466,73.4749,771419.0
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 10:00:00,82.6,82.6,82.55,82.55,429485.0,73.4482,73.4482,73.4037,73.4037,429485.0
2021-08-09 11:00:00,82.56,82.58,82.54,82.56,338321.0,73.4126,73.4304,73.3949,73.4126,338321.0
2021-08-09 12:00:00,82.57,82.57,82.55,82.56,171631.0,73.4215,73.4215,73.4037,73.4126,171631.0
2021-08-09 13:00:00,82.56,82.56,82.54,82.54,308619.0,73.4126,73.4126,73.3949,73.3949,308619.0
2021-08-09 14:00:00,82.55,82.56,82.54,82.55,321062.0,73.4037,73.4126,73.3949,73.4037,321062.0
2021-08-09 15:00:00,82.56,82.56,82.52,82.52,514587.0,73.4126,73.4126,73.3771,73.3771,514587.0
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 10:00:00,82.51,82.51,82.5,82.5,319119.0,73.3682,73.3682,73.3593,73.3593,319119.0
2021-08-10 11:00:00,82.51,82.51,82.48,82.49,337605.0,73.3682,73.3682,73.3415,73.3504,337605.0
2021-08-10 12:00:00,82.5,82.5,82.49,82.5,221535.0,73.3593,73.3593,73.3504,73.3593,221535.0
2021-08-10 13:00:00,82.5,82.5,82.49,82.49,187372.0,73.3593,73.3593,73.3504,73.3504,187372.0
2021-08-10 14:00:00,82.5,82.5,82.48,82.48,393721.0,73.3593,73.3593,73.3415,73.3415,393721.0
2021-08-10 15:00:00,82.49,82.49,82.47,82.48,334604.0,73.3504,73.3504,73.3326,73.3415,334604.0
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 10:00:00,82.48,82.51,82.47,82.51,247735.0,73.3415,73.3682,73.3326,73.3682,247735.0
2021-08-11 11:00:00,82.51,82.52,82.5,82.52,320820.0,73.3682,73.3771,73.3593,73.3771,320820.0
2021-08-11 12:00:00,82.52,82.53,82.51,82.52,203411.0,73.3771,73.386,73.3682,73.3771,203411.0
2021-08-11 13:00:00,82.52,82.57,82.52,82.55,354234.0,73.3771,73.4215,73.3771,73.4037,354234.0
2021-08-11 14:00:00,82.56,82.56,82.52,82.53,326282.0,73.4126,73.4126,73.3771,73.386,326282.0
2021-08-11 15:00:00,82.53,82.56,82.52,82.54,593393.0,73.386,73.4126,73.3771,73.3949,593393.0
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 10:00:00,82.52,82.53,82.52,82.53,484346.0,73.3771,73.386,73.3771,73.386,484346.0
2021-08-12 11:00:00,82.53,82.55,82.52,82.54,441911.0,73.386,73.4037,73.3771,73.3949,441911.0
2021-08-12 12:00:00,82.54,82.55,82.53,82.53,289312.0,73.3949,73.4037,73.386,73.386,289312.0
2021-08-12 13:00:00,82.53,82.54,82.52,82.53,333641.0,73.386,73.3949,73.3771,73.386,333641.0
2021-08-12 14:00:00,82.53,82.54,82.52,82.52,318237.0,73.386,73.3949,73.3771,73.3771,318237.0
2021-08-12 15:00:00,82.52,82.54,82.52,82.54,477282.0,73.3771,73.3949,73.3771,73.3949,477282.0
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 10:00:00,82.56,82.61,82.56,82.58,294995.0,73.4126,73.4571,73.4126,73.4304,294995.0
2021-08-13 11:00:00,82.58,82.58,82.57,82.58,305674.0,73.4304,73.4304,73.4215,73.4304,305674.0
2021-08-13 12:00:00,82.58,82.58,82.56,82.57,269007.0,73.4304,73.4304,73.4126,73.4215,269007.0
2021-08-13 13:00:00,82.57,82.58,82.57,82.58,144757.0,73.4215,73.4304,73.4215,73.4304,144757.0
2021-08-13 14:00:00,82.58,82.59,82.57,82.59,247725.0,73.4304,73.4393,73.4215,73.4393,247725.0
2021-08-13 15:00:00,82.59,82.61,82.58,82.61,306683.0,73.4393,73.4571,73.4304,73.4571,306683.0
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 10:00:00,82.67,82.67,82.64,82.66,240405.0,73.5104,73.5104,73.4838,73.5016,240405.0
2021-08-16 11:00:00,82.66,82.66,82.63,82.64,219528.0,73.5016,73.5016,73.4749,73.4838,219528.0
2021-08-16 12:00:00,82.64,82.65,82.63,82.65,212175.0,73.4838,73.4927,73.4749,73.4927,212175.0
2021-08-16 13:00:00,82.65,82.65,82.64,82.65,227824.0,73.4927,73.4927,73.4838,73.4927,227824.0
2021-08-16 14:00:00,82.65,82.65,82.63,82.64,310018.0,73.4927,73.4927,73.4749,73.4838,310018.0
2021-08-16 15:00:00,82.64,82.64,82.62,82.62,266642.0,73.4838,73.4838,73.466,73.466,266642.0
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 10:00:00,82.61,82.61,82.59,82.59,512783.0,73.4571,73.4571,73.4393,73.4393,512783.0
2021-08-17 11:00:00,82.59,82.6,82.59,82.59,626604.0,73.4393,73.4482,73.4393,73.4393,626604.0
2021-08-17 12:00:00,82.59,82.6,82.59,82.6,331255.0,73.4393,73.4482,73.4393,73.4482,331255.0
2021-08-17 13:00:00,82.6,82.61,82.59,82.59,332991.0,73.4482,73.4571,73.4393,73.4393,332991.0
2021-08-17 14:00:00,82.59,82.6,82.59,82.6,323050.0,73.4393,73.4482,73.4393,73.4482,323050.0
2021-08-17 15:00:00,82.59,82.6,82.59,82.59,380840.0,73.4393,73.4482,73.4393,73.4393,380840.0
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 10:00:00,82.61,82.61,82.6,82.61,324326.0,73.4571,73.4571,73.4482,73.4571,324326.0
2021-08-18 11:00:00,82.61,82.61,82.59,82.59,526714.0,73.4571,73.4571,73.4393,73.4393,526714.0
2021-08-18 12:00:00,82.59,82.6,82.57,82.58,495909.0,73.4393,73.4482,73.4215,73.4304,495909.0
2021-08-18 13:00:00,82.58,82.58,82.54,82.55,264144.0,73.4304,73.4304,73.3949,73.4037,264144.0
2021-08-18 14:00:00,82.55,82.6,82.54,82.59,650222.0,73.4037,73.4482,73.3949,73.4393,650222.0
2021-08-18 15:00:00,82.59,82.6,82.57,82.57,769478.0,73.4393,73.4482,73.4215,73.4215,769478.0
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 10:00:00,82.56,82.58,82.55,82.58,229874.0,73.4126,73.4304,73.4037,73.4304,229874.0
2021-08-19 11:00:00,82.58,82.59,82.57,82.59,562955.0,73.4304,73.4393,73.4215,73.4393,562955.0
2021-08-19 12:00:00,82.59,82.59,82.58,82.59,518254.0,73.4393,73.4393,73.4304,73.4393,518254.0
2021-08-19 13:00:00,82.58,82.59,82.58,82.59,249624.0,73.4304,73.4393,73.4304,73.4393,249624.0
2021-08-19 14:00:00,82.59,82.59,82.58,82.59,231267.0,73.4393,73.4393,73.4304,73.4393,231267.0
2021-08-19 15:00:00,82.59,82.59,82.57,82.57,607729.0,73.4393,73.4393,73.4215,73.4215,607729.0
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 10:00:00,82.59,82.59,82.57,82.59,114904.0,73.4393,73.4393,73.4215,73.4393,114904.0
2021-08-20 11:00:00,82.59,82.59,82.58,82.59,134171.0,73.4393,73.4393,73.4304,73.4393,134171.0
2021-08-20 12:00:00,82.59,82.59,82.57,82.58,144858.0,73.4393,73.4393,73.4215,73.4304,144858.0
2021-08-20 13:00:00,82.57,82.58,82.55,82.57,790244.0,73.4215,73.4304,73.4037,73.4215,790244.0
2021-08-20 14:00:00,82.57,82.57,82.56,82.56,263142.0,73.4215,73.4215,73.4126,73.4126,263142.0
2021-08-20 15:00:00,82.56,82.57,82.56,82.57,335299.0,73.4126,73.4215,73.4126,73.4215,335299.0
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 10:00:00,82.57,82.58,82.56,82.58,472755.0,73.4215,73.4304,73.4126,73.4304,472755.0
2021-08-23 11:00:00,82.58,82.58,82.57,82.58,257240.0,73.4304,73.4304,73.4215,73.4304,257240.0
2021-08-23 12:00:00,82.58,82.58,82.57,82.58,205772.0,73.4304,73.4304,73.4215,73.4304,205772.0
2021-08-23 13:00:00,82.58,82.58,82.57,82.58,284649.0,73.4304,73.4304,73.4215,73.4304,284649.0
2021-08-23 14:00:00,82.58,82.59,82.57,82.59,210788.0,73.4304,73.4393,73.4215,73.4393,210788.0
2021-08-23 15:00:00,82.59,82.59,82.58,82.59,392002.0,73.4393,73.4393,73.4304,73.4393,392002.0
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 10:00:00,82.58,82.6,82.57,82.59,151730.0,73.4304,73.4482,73.4215,73.4393,151730.0
2021-08-24 11:00:00,82.59,82.6,82.59,82.6,144094.0,73.4393,73.4482,73.4393,73.4482,144094.0
2021-08-24 12:00:00,82.59,82.6,82.59,82.59,255604.0,73.4393,73.4482,73.4393,73.4393,255604.0
2021-08-24 13:00:00,82.59,82.6,82.58,82.59,371486.0,73.4393,73.4482,73.4304,73.4393,371486.0
2021-08-24 14:00:00,82.59,82.59,82.58,82.59,184677.0,73.4393,73.4393,73.4304,73.4393,184677.0
2021-08-24 15:00:00,82.59,82.59,82.56,82.57,456944.0,73.4393,73.4393,73.4126,73.4215,456944.0
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 10:00:00,82.56,82.57,82.54,82.55,271871.0,73.4126,73.4215,73.3949,73.4037,271871.0
2021-08-25 11:00:00,82.55,82.57,82.54,82.57,131928.0,73.4037,73.4215,73.3949,73.4215,131928.0
2021-08-25 12:00:00,82.56,82.57,82.56,82.56,163161.0,73.4126,73.4215,73.4126,73.4126,163161.0
2021-08-25 13:00:00,82.57,82.57,82.55,82.56,181935.0,73.4215,73.4215,73.4037,73.4126,181935.0
2021-08-25 14:00:00,82.56,82.57,82.55,82.56,346712.0,73.4126,73.4215,73.4037,73.4126,346712.0
2021-08-25 15:00:00,82.56,82.57,82.56,82.56,1194570.0,73.4126,73.4215,73.4126,73.4126,1194570.0
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 10:00:00,82.53,82.54,82.52,82.53,958873.0,73.386,73.3949,73.3771,73.386,958873.0
2021-08-26 11:00:00,82.53,82.55,82.52,82.53,375842.0,73.386,73.4037,73.3771,73.386,375842.0
2021-08-26 12:00:00,82.54,82.54,82.51,82.52,994857.0,73.3949,73.3949,73.3682,73.3771,994857.0
2021-08-26 13:00:00,82.52,82.56,82.51,82.56,748789.0,73.3771,73.4126,73.3682,73.4126,748789.0
2021-08-26 14:00:00,82.55,82.56,82.54,82.55,226322.0,73.4037,73.4126,73.3949,73.4037,226322.0
2021-08-26 15:00:00,82.54,82.55,82.54,82.54,421812.0,73.3949,73.4037,73.3949,73.3949,421812.0
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 10:00:00,82.53,82.61,82.51,82.6,465883.0,73.386,73.4571,73.3682,73.4482,465883.0
2021-08-27 11:00:00,82.6,82.64,82.59,82.63,272326.0,73.4482,73.4838,73.4393,73.4749,272326.0
2021-08-27 12:00:00,82.64,82.64,82.63,82.64,180662.0,73.4838,73.4838,73.4749,73.4838,180662.0
2021-08-27 13:00:00,82.64,82.64,82.63,82.64,176350.0,73.4838,73.4838,73.4749,73.4838,176350.0
2021-08-27 14:00:00,82.64,82.65,82.63,82.65,192943.0,73.4838,73.4927,73.4749,73.4927,192943.0
2021-08-27 15:00:00,82.64,82.66,82.64,82.65,808366.0,73.4838,73.5016,73.4838,73.4927,808366.0
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 10:00:00,82.66,82.68,82.65,82.67,295982.0,73.5016,73.5193,73.4927,73.5104,295982.0
2021-08-30 11:00:00,82.67,82.68,82.67,82.68,157590.0,73.5104,73.5193,73.5104,73.5193,157590.0
2021-08-30 12:00:00,82.68,82.68,82.67,82.68,144480.0,73.5193,73.5193,73.5104,73.5193,144480.0
2021-08-30 13:00:00,82.68,82.69,82.67,82.69,571475.0,73.5193,73.5282,73.5104,73.5282,571475.0
2021-08-30 14:00:00,82.69,82.69,82.68,82.69,277195.0,73.5282,73.5282,73.5193,73.5282,277195.0
2021-08-30 15:00:00,82.69,82.7,82.68,82.69,467528.0,73.5282,73.5371,73.5193,73.5282,467528.0
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 10:00:00,82.72,82.72,82.69,82.7,220609.0,73.5549,73.5549,73.5282,73.5371,220609.0
2021-08-31 11:00:00,82.7,82.72,82.69,82.72,244776.0,73.5371,73.5549,73.5282,73.5549,244776.0
2021-08-31 12:00:00,82.72,82.72,82.71,82.72,139830.0,73.5549,73.5549,73.546,73.5549,139830.0
2021-08-31 13:00:00,82.72,82.72,82.71,82.72,215827.0,73.5549,73.5549,73.546,73.5549,215827.0
2021-08-31 14:00:00,82.71,82.75,82.71,82.73,784318.0,73.546,73.5816,73.546,73.5638,784318.0
2021-08-31 15:00:00,82.73,82.73,82.7,82.7,552880.0,73.5638,73.5638,73.5371,73.5371,552880.0
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 10:00:00,82.6,82.61,82.56,82.56,421936.0,73.5423,73.5512,73.5067,73.5067,421936.0
2021-09-01 11:00:00,82.56,82.57,82.56,82.56,197387.0,73.5067,73.5156,73.5067,73.5067,197387.0
2021-09-01 12:00:00,82.57,82.59,82.56,82.57,255128.0,73.5156,73.5334,73.5067,73.5156,255128.0
2021-09-01 13:00:00,82.57,82.6,82.57,82.59,346715.0,73.5156,73.5423,73.5156,73.5334,346715.0
2021-09-01 14:00:00,82.59,82.6,82.59,82.59,714582.0,73.5334,73.5423,73.5334,73.5334,714582.0
2021-09-01 15:00:00,82.59,82.61,82.59,82.61,794506.0,73.5334,73.5512,73.5334,73.5512,794506.0
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 10:00:00,82.63,82.63,82.61,82.61,242247.0,73.569,73.569,73.5512,73.5512,242247.0
2021-09-02 11:00:00,82.61,82.62,82.61,82.62,823622.0,73.5512,73.5601,73.5512,73.5601,823622.0
2021-09-02 12:00:00,82.61,82.63,82.61,82.62,215881.0,73.5512,73.569,73.5512,73.5601,215881.0
2021-09-02 13:00:00,82.62,82.63,82.61,82.62,268417.0,73.5601,73.569,73.5512,73.5601,268417.0
2021-09-02 14:00:00,82.61,82.62,82.61,82.62,297793.0,73.5512,73.5601,73.5512,73.5601,297793.0
2021-09-02 15:00:00,82.62,82.63,82.61,82.63,1073496.0,73.5601,73.569,73.5512,73.569,1073496.0
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 10:00:00,82.63,82.63,82.61,82.62,280059.0,73.569,73.569,73.5512,73.5601,280059.0
2021-09-03 11:00:00,82.62,82.62,82.61,82.61,137256.0,73.5601,73.5601,73.5512,73.5512,137256.0
2021-09-03 12:00:00,82.62,82.62,82.61,82.62,165348.0,73.5601,73.5601,73.5512,73.5601,165348.0
2021-09-03 13:00:00,82.62,82.62,82.61,82.62,314474.0,73.5601,73.5601,73.5512,73.5601,314474.0
2021-09-03 14:00:00,82.62,82.62,82.61,82.62,364536.0,73.5601,73.5601,73.5512,73.5601,364536.0
2021-09-03 15:00:00,82.62,82.62,82.61,82.62,1060345.0,73.5601,73.5601,73.5512,73.5601,1060345.0
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 10:00:00,82.54,82.55,82.52,82.52,392228.0,73.4889,73.4978,73.4711,73.4711,392228.0
2021-09-07 11:00:00,82.52,82.53,82.52,82.53,231709.0,73.4711,73.48,73.4711,73.48,231709.0
2021-09-07 12:00:00,82.53,82.53,82.52,82.53,187523.0,73.48,73.48,73.4711,73.48,187523.0
2021-09-07 13:00:00,82.53,82.53,82.52,82.53,332460.0,73.48,73.48,73.4711,73.48,332460.0
2021-09-07 14:00:00,82.53,82.55,82.52,82.53,350903.0,73.48,73.4978,73.4711,73.48,350903.0
2021-09-07 15:00:00,82.53,82.54,82.53,82.54,963535.0,73.48,73.4889,73.48,73.4889,963535.0
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 10:00:00,82.55,82.55,82.53,82.55,219738.0,73.4978,73.4978,73.48,73.4978,219738.0
2021-09-08 11:00:00,82.55,82.55,82.53,82.54,142557.0,73.4978,73.4978,73.48,73.4889,142557.0
2021-09-08 12:00:00,82.54,82.54,82.53,82.54,134308.0,73.4889,73.4889,73.48,73.4889,134308.0
2021-09-08 13:00:00,82.54,82.58,82.53,82.56,328748.0,73.4889,73.5245,73.48,73.5067,328748.0
2021-09-08 14:00:00,82.56,82.58,82.56,82.57,238172.0,73.5067,73.5245,73.5067,73.5156,238172.0
2021-09-08 15:00:00,82.57,82.58,82.55,82.56,1200944.0,73.5156,73.5245,73.4978,73.5067,1200944.0
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 10:00:00,82.58,82.61,82.57,82.61,672278.0,73.5245,73.5512,73.5156,73.5512,672278.0
2021-09-09 11:00:00,82.61,82.63,82.6,82.62,731581.0,73.5512,73.569,73.5423,73.5601,731581.0
2021-09-09 12:00:00,82.62,82.64,82.62,82.63,377245.0,73.5601,73.5779,73.5601,73.569,377245.0
2021-09-09 13:00:00,82.64,82.66,82.63,82.64,271693.0,73.5779,73.5957,73.569,73.5779,271693.0
2021-09-09 14:00:00,82.65,82.65,82.63,82.64,173652.0,73.5868,73.5868,73.569,73.5779,173652.0
2021-09-09 15:00:00,82.64,82.64,82.62,82.62,411745.0,73.5779,73.5779,73.5601,73.5601,411745.0
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 10:00:00,82.62,82.63,82.61,82.62,268213.0,73.5601,73.569,73.5512,73.5601,268213.0
2021-09-10 11:00:00,82.63,82.63,82.57,82.58,176628.0,73.569,73.569,73.5156,73.5245,176628.0
2021-09-10 12:00:00,82.58,82.61,82.57,82.61,232760.0,73.5245,73.5512,73.5156,73.5512,232760.0
2021-09-10 13:00:00,82.61,82.61,82.6,82.61,308818.0,73.5512,73.5512,73.5423,73.5512,308818.0
2021-09-10 14:00:00,82.61,82.62,82.6,82.61,265048.0,73.5512,73.5601,73.5423,73.5512,265048.0
2021-09-10 15:00:00,82.61,82.62,82.61,82.62,274760.0,73.5512,73.5601,73.5512,73.5601,274760.0
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 10:00:00,82.64,82.66,82.63,82.66,274181.0,73.5779,73.5957,73.569,73.5957,274181.0
2021-09-13 11:00:00,82.65,82.66,82.63,82.64,216424.0,73.5868,73.5957,73.569,73.5779,216424.0
2021-09-13 12:00:00,82.64,82.64,82.63,82.64,7615874.0,73.5779,73.5779,73.569,73.5779,7615874.0
2021-09-13 13:00:00,82.64,82.64,82.63,82.64,184475.0,73.5779,73.5779,73.569,73.5779,184475.0
2021-09-13 14:00:00,82.64,82.64,82.63,82.64,326081.0,73.5779,73.5779,73.569,73.5779,326081.0
2021-09-13 15:00:00,82.64,82.64,82.63,82.64,280351.0,73.5779,73.5779,73.569,73.5779,280351.0
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 10:00:00,82.66,82.68,82.66,82.67,217504.0,73.5957,73.6135,73.5957,73.6046,217504.0
2021-09-14 11:00:00,82.66,82.68,82.65,82.67,263273.0,73.5957,73.6135,73.5868,73.6046,263273.0
2021-09-14 12:00:00,82.67,82.68,82.66,82.67,197878.0,73.6046,73.6135,73.5957,73.6046,197878.0
2021-09-14 13:00:00,82.67,82.67,82.66,82.67,362519.0,73.6046,73.6046,73.5957,73.6046,362519.0
2021-09-14 14:00:00,82.66,82.67,82.66,82.67,195684.0,73.5957,73.6046,73.5957,73.6046,195684.0
2021-09-14 15:00:00,82.66,82.67,82.66,82.66,244276.0,73.5957,73.6046,73.5957,73.5957,244276.0
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 10:00:00,82.62,82.64,82.61,82.64,262146.0,73.5601,73.5779,73.5512,73.5779,262146.0
2021-09-15 11:00:00,82.64,82.64,82.63,82.63,226638.0,73.5779,73.5779,73.569,73.569,226638.0
2021-09-15 12:00:00,82.64,82.64,82.63,82.64,196717.0,73.5779,73.5779,73.569,73.5779,196717.0
2021-09-15 13:00:00,82.64,82.64,82.63,82.64,172170.0,73.5779,73.5779,73.569,73.5779,172170.0
2021-09-15 14:00:00,82.64,82.64,82.63,82.64,226748.0,73.5779,73.5779,73.569,73.5779,226748.0
2021-09-15 15:00:00,82.64,82.65,82.63,82.65,282096.0,73.5779,73.5868,73.569,73.5868,282096.0
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 10:00:00,82.58,82.6,82.57,82.6,609309.0,73.5245,73.5423,73.5156,73.5423,609309.0
2021-09-16 11:00:00,82.59,82.6,82.59,82.59,214998.0,73.5334,73.5423,73.5334,73.5334,214998.0
2021-09-16 12:00:00,82.59,82.61,82.59,82.61,245877.0,73.5334,73.5512,73.5334,73.5512,245877.0
2021-09-16 13:00:00,82.61,82.61,82.6,82.61,104810.0,73.5512,73.5512,73.5423,73.5512,104810.0
2021-09-16 14:00:00,82.6,82.61,82.6,82.61,124357.0,73.5423,73.5512,73.5423,73.5512,124357.0
2021-09-16 15:00:00,82.6,82.61,82.6,82.61,371492.0,73.5423,73.5512,73.5423,73.5512,371492.0
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 10:00:00,82.56,82.56,82.54,82.54,1660953.0,73.5067,73.5067,73.4889,73.4889,1660953.0
2021-09-17 11:00:00,82.55,82.57,82.54,82.57,463658.0,73.4978,73.5156,73.4889,73.5156,463658.0
2021-09-17 12:00:00,82.57,82.57,82.56,82.56,231817.0,73.5156,73.5156,73.5067,73.5067,231817.0
2021-09-17 13:00:00,82.57,82.57,82.56,82.57,207989.0,73.5156,73.5156,73.5067,73.5156,207989.0
2021-09-17 14:00:00,82.57,82.58,82.56,82.58,300031.0,73.5156,73.5245,73.5067,73.5245,300031.0
2021-09-17 15:00:00,82.58,82.59,82.57,82.58,343628.0,73.5245,73.5334,73.5156,73.5245,343628.0
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 10:00:00,82.58,82.6,82.57,82.59,211900.0,73.5245,73.5423,73.5156,73.5334,211900.0
2021-09-20 11:00:00,82.59,82.59,82.58,82.58,398643.0,73.5334,73.5334,73.5245,73.5245,398643.0
2021-09-20 12:00:00,82.58,82.6,82.58,82.59,403244.0,73.5245,73.5423,73.5245,73.5334,403244.0
2021-09-20 13:00:00,82.59,82.6,82.59,82.59,321404.0,73.5334,73.5423,73.5334,73.5334,321404.0
2021-09-20 14:00:00,82.6,82.6,82.59,82.6,506455.0,73.5423,73.5423,73.5334,73.5423,506455.0
2021-09-20 15:00:00,82.6,82.61,82.59,82.6,414961.0,73.5423,73.5512,73.5334,73.5423,414961.0
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 10:00:00,82.62,82.63,82.61,82.63,193912.0,73.5601,73.569,73.5512,73.569,193912.0
2021-09-21 11:00:00,82.62,82.63,82.62,82.63,179770.0,73.5601,73.569,73.5601,73.569,179770.0
2021-09-21 12:00:00,82.62,82.63,82.62,82.63,155310.0,73.5601,73.569,73.5601,73.569,155310.0
2021-09-21 13:00:00,82.63,82.63,82.62,82.62,167758.0,73.569,73.569,73.5601,73.5601,167758.0
2021-09-21 14:00:00,82.63,82.63,82.62,82.63,155978.0,73.569,73.569,73.5601,73.569,155978.0
2021-09-21 15:00:00,82.63,82.63,82.62,82.62,239903.0,73.569,73.569,73.5601,73.5601,239903.0
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 10:00:00,82.6,82.61,82.6,82.61,176196.0,73.5423,73.5512,73.5423,73.5512,176196.0
2021-09-22 11:00:00,82.61,82.61,82.6,82.61,126262.0,73.5512,73.5512,73.5423,73.5512,126262.0
2021-09-22 12:00:00,82.61,82.61,82.6,82.61,118490.0,73.5512,73.5512,73.5423,73.5512,118490.0
2021-09-22 13:00:00,82.6,82.62,82.6,82.61,219624.0,73.5423,73.5601,73.5423,73.5512,219624.0
2021-09-22 14:00:00,82.59,82.64,82.53,82.55,731291.0,73.5334,73.5779,73.48,73.4978,731291.0
2021-09-22 15:00:00,82.55,82.59,82.54,82.58,312532.0,73.4978,73.5334,73.4889,73.5245,312532.0
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 10:00:00,82.52,82.52,82.51,82.51,182174.0,73.4711,73.4711,73.4621,73.4621,182174.0
2021-09-23 11:00:00,82.52,82.52,82.49,82.5,614817.0,73.4711,73.4711,73.4443,73.4532,614817.0
2021-09-23 12:00:00,82.51,82.51,82.5,82.51,406135.0,73.4621,73.4621,73.4532,73.4621,406135.0
2021-09-23 13:00:00,82.51,82.51,82.5,82.51,284622.0,73.4621,73.4621,73.4532,73.4621,284622.0
2021-09-23 14:00:00,82.51,82.52,82.5,82.51,628031.0,73.4621,73.4711,73.4532,73.4621,628031.0
2021-09-23 15:00:00,82.51,82.52,82.49,82.5,477657.0,73.4621,73.4711,73.4443,73.4532,477657.0
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 10:00:00,82.45,82.47,82.44,82.46,552062.0,73.4087,73.4265,73.3998,73.4176,552062.0
2021-09-24 11:00:00,82.46,82.47,82.45,82.47,235235.0,73.4176,73.4265,73.4087,73.4265,235235.0
2021-09-24 12:00:00,82.47,82.49,82.46,82.48,152644.0,73.4265,73.4443,73.4176,73.4354,152644.0
2021-09-24 13:00:00,82.48,82.48,82.47,82.48,103405.0,73.4354,73.4354,73.4265,73.4354,103405.0
2021-09-24 14:00:00,82.48,82.48,82.46,82.47,205027.0,73.4354,73.4354,73.4176,73.4265,205027.0
2021-09-24 15:00:00,82.48,82.48,82.46,82.47,427138.0,73.4354,73.4354,73.4176,73.4265,427138.0
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 10:00:00,82.44,82.46,82.43,82.44,161047.0,73.3998,73.4176,73.3909,73.3998,161047.0
2021-09-27 11:00:00,82.45,82.47,82.42,82.43,253533.0,73.4087,73.4265,73.382,73.3909,253533.0
2021-09-27 12:00:00,82.42,82.45,82.42,82.43,291213.0,73.382,73.4087,73.382,73.3909,291213.0
2021-09-27 13:00:00,82.43,82.45,82.43,82.44,225734.0,73.3909,73.4087,73.3909,73.3998,225734.0
2021-09-27 14:00:00,82.44,82.46,82.43,82.45,267819.0,73.3998,73.4176,73.3909,73.4087,267819.0
2021-09-27 15:00:00,82.46,82.46,82.44,82.46,691204.0,73.4176,73.4176,73.3998,73.4176,691204.0
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 10:00:00,82.37,82.4,82.37,82.39,418574.0,73.3375,73.3642,73.3375,73.3553,418574.0
2021-09-28 11:00:00,82.39,82.42,82.39,82.4,304656.0,73.3553,73.382,73.3553,73.3642,304656.0
2021-09-28 12:00:00,82.4,82.42,82.39,82.39,239719.0,73.3642,73.382,73.3553,73.3553,239719.0
2021-09-28 13:00:00,82.4,82.4,82.38,82.39,259041.0,73.3642,73.3642,73.3464,73.3553,259041.0
2021-09-28 14:00:00,82.39,82.4,82.38,82.38,645596.0,73.3553,73.3642,73.3464,73.3464,645596.0
2021-09-28 15:00:00,82.38,82.38,82.37,82.38,550630.0,73.3464,73.3464,73.3375,73.3464,550630.0
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 10:00:00,82.41,82.44,82.41,82.42,349003.0,73.3731,73.3998,73.3731,73.382,349003.0
2021-09-29 11:00:00,82.43,82.43,82.42,82.42,96046.0,73.3909,73.3909,73.382,73.382,96046.0
2021-09-29 12:00:00,82.43,82.43,82.41,82.41,469355.0,73.3909,73.3909,73.3731,73.3731,469355.0
2021-09-29 13:00:00,82.41,82.42,82.38,82.39,480246.0,73.3731,73.382,73.3464,73.3553,480246.0
2021-09-29 14:00:00,82.4,82.41,82.39,82.41,289720.0,73.3642,73.3731,73.3553,73.3731,289720.0
2021-09-29 15:00:00,82.41,82.42,82.39,82.42,437392.0,73.3731,73.382,73.3553,73.382,437392.0
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 10:00:00,82.42,82.44,82.41,82.44,581883.0,73.382,73.3998,73.3731,73.3998,581883.0
2021-09-30 11:00:00,82.44,82.44,82.41,82.43,463374.0,73.3998,73.3998,73.3731,73.3909,463374.0
2021-09-30 12:00:00,82.43,82.45,82.42,82.45,393405.0,73.3909,73.4087,73.382,73.4087,393405.0
2021-09-30 13:00:00,82.45,82.46,82.44,82.45,428705.0,73.4087,73.4176,73.3998,73.4087,428705.0
2021-09-30 14:00:00,82.45,82.46,82.43,82.44,657143.0,73.4087,73.4176,73.3909,73.3998,657143.0
2021-09-30 15:00:00,82.44,82.44,82.41,82.42,1380741.0,73.3998,73.3998,73.3731,73.382,1380741.0
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 10:00:00,82.39,82.41,82.37,82.4,264426.0,73.4512,73.4691,73.4334,73.4601,264426.0
2021-10-01 11:00:00,82.4,82.41,82.39,82.41,236806.0,73.4601,73.4691,73.4512,73.4691,236806.0
2021-10-01 12:00:00,82.41,82.41,82.4,82.41,181121.0,73.4691,73.4691,73.4601,73.4691,181121.0
2021-10-01 13:00:00,82.41,82.43,82.4,82.42,298073.0,73.4691,73.4869,73.4601,73.478,298073.0
2021-10-01 14:00:00,82.42,82.45,82.42,82.45,142487.0,73.478,73.5047,73.478,73.5047,142487.0
2021-10-01 15:00:00,82.45,82.45,82.43,82.44,224922.0,73.5047,73.5047,73.4869,73.4958,224922.0
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 10:00:00,82.37,82.39,82.36,82.38,727204.0,73.4334,73.4512,73.4245,73.4423,727204.0
2021-10-04 11:00:00,82.37,82.38,82.37,82.37,172055.0,73.4334,73.4423,73.4334,73.4334,172055.0
2021-10-04 12:00:00,82.38,82.4,82.37,82.4,247498.0,73.4423,73.4601,73.4334,73.4601,247498.0
2021-10-04 13:00:00,82.39,82.4,82.39,82.4,183096.0,73.4512,73.4601,73.4512,73.4601,183096.0
2021-10-04 14:00:00,82.4,82.4,82.39,82.4,215821.0,73.4601,73.4601,73.4512,73.4601,215821.0
2021-10-04 15:00:00,82.4,82.4,82.38,82.39,735761.0,73.4601,73.4601,73.4423,73.4512,735761.0
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 10:00:00,82.35,82.36,82.33,82.34,193700.0,73.4156,73.4245,73.3977,73.4067,193700.0
2021-10-05 11:00:00,82.33,82.35,82.33,82.34,355911.0,73.3977,73.4156,73.3977,73.4067,355911.0
2021-10-05 12:00:00,82.34,82.35,82.33,82.34,181901.0,73.4067,73.4156,73.3977,73.4067,181901.0
2021-10-05 13:00:00,82.34,82.35,82.34,82.35,157005.0,73.4067,73.4156,73.4067,73.4156,157005.0
2021-10-05 14:00:00,82.34,82.35,82.33,82.34,195632.0,73.4067,73.4156,73.3977,73.4067,195632.0
2021-10-05 15:00:00,82.34,82.34,82.33,82.34,386848.0,73.4067,73.4067,73.3977,73.4067,386848.0
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 10:00:00,82.31,82.31,82.28,82.29,539206.0,73.3799,73.3799,73.3532,73.3621,539206.0
2021-10-06 11:00:00,82.29,82.29,82.28,82.28,159868.0,73.3621,73.3621,73.3532,73.3532,159868.0
2021-10-06 12:00:00,82.29,82.29,82.28,82.28,214219.0,73.3621,73.3621,73.3532,73.3532,214219.0
2021-10-06 13:00:00,82.29,82.29,82.27,82.28,173835.0,73.3621,73.3621,73.3442,73.3532,173835.0
2021-10-06 14:00:00,82.28,82.29,82.27,82.29,184613.0,73.3532,73.3621,73.3442,73.3621,184613.0
2021-10-06 15:00:00,82.28,82.31,82.28,82.31,331175.0,73.3532,73.3799,73.3532,73.3799,331175.0
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 10:00:00,82.28,82.28,82.27,82.27,413391.0,73.3532,73.3532,73.3442,73.3442,413391.0
2021-10-07 11:00:00,82.27,82.28,82.25,82.25,436428.0,73.3442,73.3532,73.3264,73.3264,436428.0
2021-10-07 12:00:00,82.25,82.26,82.25,82.26,253764.0,73.3264,73.3353,73.3264,73.3353,253764.0
2021-10-07 13:00:00,82.25,82.26,82.25,82.25,289039.0,73.3264,73.3353,73.3264,73.3264,289039.0
2021-10-07 14:00:00,82.26,82.26,82.24,82.25,587487.0,73.3353,73.3353,73.3175,73.3264,587487.0
2021-10-07 15:00:00,82.25,82.26,82.23,82.23,502917.0,73.3264,73.3353,73.3086,73.3086,502917.0
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 10:00:00,82.21,82.22,82.19,82.2,363678.0,73.2908,73.2997,73.2729,73.2818,363678.0
2021-10-08 11:00:00,82.19,82.2,82.17,82.19,154302.0,73.2729,73.2818,73.2551,73.2729,154302.0
2021-10-08 12:00:00,82.19,82.19,82.18,82.19,249032.0,73.2729,73.2729,73.264,73.2729,249032.0
2021-10-08 13:00:00,82.19,82.2,82.18,82.2,142538.0,73.2729,73.2818,73.264,73.2818,142538.0
2021-10-08 14:00:00,82.2,82.2,82.19,82.2,159186.0,73.2818,73.2818,73.2729,73.2818,159186.0
2021-10-08 15:00:00,82.19,82.2,82.17,82.17,564936.0,73.2729,73.2818,73.2551,73.2551,564936.0
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 10:00:00,82.15,82.15,82.12,82.13,147783.0,73.2373,73.2373,73.2105,73.2194,147783.0
2021-10-11 11:00:00,82.13,82.14,82.12,82.13,122134.0,73.2194,73.2284,73.2105,73.2194,122134.0
2021-10-11 12:00:00,82.14,82.14,82.12,82.12,91902.0,73.2284,73.2284,73.2105,73.2105,91902.0
2021-10-11 13:00:00,82.12,82.13,82.11,82.12,124991.0,73.2105,73.2194,73.2016,73.2105,124991.0
2021-10-11 14:00:00,82.12,82.12,82.11,82.12,189835.0,73.2105,73.2105,73.2016,73.2105,189835.0
2021-10-11 15:00:00,82.11,82.12,82.07,82.08,247442.0,73.2016,73.2105,73.1659,73.1749,247442.0
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 10:00:00,82.12,82.15,82.11,82.12,195434.0,73.2105,73.2373,73.2016,73.2105,195434.0
2021-10-12 11:00:00,82.12,82.12,82.08,82.09,233662.0,73.2105,73.2105,73.1749,73.1838,233662.0
2021-10-12 12:00:00,82.09,82.1,82.08,82.09,224061.0,73.1838,73.1927,73.1749,73.1838,224061.0
2021-10-12 13:00:00,82.09,82.1,82.08,82.1,586586.0,73.1838,73.1927,73.1749,73.1927,586586.0
2021-10-12 14:00:00,82.1,82.11,82.09,82.1,1007416.0,73.1927,73.2016,73.1838,73.1927,1007416.0
2021-10-12 15:00:00,82.11,82.14,82.1,82.12,436826.0,73.2016,73.2284,73.1927,73.2105,436826.0
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 10:00:00,82.13,82.16,82.12,82.14,505047.0,73.2194,73.2462,73.2105,73.2284,505047.0
2021-10-13 11:00:00,82.14,82.14,82.1,82.12,116033.0,73.2284,73.2284,73.1927,73.2105,116033.0
2021-10-13 12:00:00,82.12,82.12,82.1,82.1,174181.0,73.2105,73.2105,73.1927,73.1927,174181.0
2021-10-13 13:00:00,82.11,82.13,82.1,82.12,396723.0,73.2016,73.2194,73.1927,73.2105,396723.0
2021-10-13 14:00:00,82.12,82.12,82.1,82.12,363809.0,73.2105,73.2105,73.1927,73.2105,363809.0
2021-10-13 15:00:00,82.12,82.12,82.09,82.11,448879.0,73.2105,73.2105,73.1838,73.2016,448879.0
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 10:00:00,82.16,82.18,82.15,82.18,206815.0,73.2462,73.264,73.2373,73.264,206815.0
2021-10-14 11:00:00,82.17,82.19,82.17,82.19,662542.0,73.2551,73.2729,73.2551,73.2729,662542.0
2021-10-14 12:00:00,82.19,82.2,82.18,82.2,106507.0,73.2729,73.2818,73.264,73.2818,106507.0
2021-10-14 13:00:00,82.19,82.2,82.18,82.19,383954.0,73.2729,73.2818,73.264,73.2729,383954.0
2021-10-14 14:00:00,82.18,82.19,82.18,82.19,175366.0,73.264,73.2729,73.264,73.2729,175366.0
2021-10-14 15:00:00,82.19,82.21,82.18,82.19,502988.0,73.2729,73.2908,73.264,73.2729,502988.0
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 10:00:00,82.11,82.15,82.11,82.15,235715.0,73.2016,73.2373,73.2016,73.2373,235715.0
2021-10-15 11:00:00,82.15,82.15,82.09,82.09,846630.0,73.2373,73.2373,73.1838,73.1838,846630.0
2021-10-15 12:00:00,82.09,82.1,82.09,82.1,412124.0,73.1838,73.1927,73.1838,73.1927,412124.0
2021-10-15 13:00:00,82.09,82.1,82.09,82.09,252573.0,73.1838,73.1927,73.1838,73.1838,252573.0
2021-10-15 14:00:00,82.09,82.1,82.07,82.07,242795.0,73.1838,73.1927,73.1659,73.1659,242795.0
2021-10-15 15:00:00,82.08,82.08,82.06,82.07,361670.0,73.1749,73.1749,73.157,73.1659,361670.0
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 10:00:00,81.98,82.0,81.96,81.98,424121.0,73.0857,73.1035,73.0679,73.0857,424121.0
2021-10-18 11:00:00,81.98,81.98,81.95,81.97,305653.0,73.0857,73.0857,73.059,73.0768,305653.0
2021-10-18 12:00:00,81.97,81.97,81.93,81.94,365233.0,73.0768,73.0768,73.0411,73.0501,365233.0
2021-10-18 13:00:00,81.94,81.98,81.93,81.97,383964.0,73.0501,73.0857,73.0411,73.0768,383964.0
2021-10-18 14:00:00,81.98,81.98,81.97,81.98,351484.0,73.0857,73.0857,73.0768,73.0857,351484.0
2021-10-18 15:00:00,81.97,81.98,81.96,81.97,421305.0,73.0768,73.0857,73.0679,73.0768,421305.0
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 10:00:00,81.98,82.01,81.98,82.0,261072.0,73.0857,73.1125,73.0857,73.1035,261072.0
2021-10-19 11:00:00,82.0,82.01,81.99,82.01,293042.0,73.1035,73.1125,73.0946,73.1125,293042.0
2021-10-19 12:00:00,82.01,82.01,81.99,82.0,247057.0,73.1125,73.1125,73.0946,73.1035,247057.0
2021-10-19 13:00:00,82.0,82.01,81.99,82.0,326362.0,73.1035,73.1125,73.0946,73.1035,326362.0
2021-10-19 14:00:00,82.01,82.01,81.99,82.0,458374.0,73.1125,73.1125,73.0946,73.1035,458374.0
2021-10-19 15:00:00,82.0,82.0,81.96,81.97,409902.0,73.1035,73.1035,73.0679,73.0768,409902.0
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 10:00:00,81.98,82.02,81.98,82.0,5359375.0,73.0857,73.1214,73.0857,73.1035,5359375.0
2021-10-20 11:00:00,82.0,82.01,81.99,82.0,240739.0,73.1035,73.1125,73.0946,73.1035,240739.0
2021-10-20 12:00:00,82.01,82.02,82.0,82.02,267950.0,73.1125,73.1214,73.1035,73.1214,267950.0
2021-10-20 13:00:00,82.02,82.04,82.01,82.02,195749.0,73.1214,73.1392,73.1125,73.1214,195749.0
2021-10-20 14:00:00,82.01,82.02,82.0,82.01,416541.0,73.1125,73.1214,73.1035,73.1125,416541.0
2021-10-20 15:00:00,82.01,82.01,81.98,81.98,363988.0,73.1125,73.1125,73.0857,73.0857,363988.0
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 10:00:00,81.88,81.88,81.86,81.87,217427.0,72.9966,72.9966,72.9787,72.9876,217427.0
2021-10-21 11:00:00,81.87,81.88,81.86,81.88,480228.0,72.9876,72.9966,72.9787,72.9966,480228.0
2021-10-21 12:00:00,81.88,81.88,81.85,81.86,359818.0,72.9966,72.9966,72.9698,72.9787,359818.0
2021-10-21 13:00:00,81.86,81.86,81.84,81.84,151190.0,72.9787,72.9787,72.9609,72.9609,151190.0
2021-10-21 14:00:00,81.85,81.85,81.83,81.85,293978.0,72.9698,72.9698,72.952,72.9698,293978.0
2021-10-21 15:00:00,81.84,81.86,81.84,81.86,259450.0,72.9609,72.9787,72.9609,72.9787,259450.0
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 10:00:00,81.84,81.85,81.81,81.84,980186.0,72.9609,72.9698,72.9342,72.9609,980186.0
2021-10-22 11:00:00,81.84,81.86,81.75,81.83,334394.0,72.9609,72.9787,72.8807,72.952,334394.0
2021-10-22 12:00:00,81.83,81.87,81.82,81.87,329410.0,72.952,72.9876,72.9431,72.9876,329410.0
2021-10-22 13:00:00,81.86,81.87,81.82,81.83,237036.0,72.9787,72.9876,72.9431,72.952,237036.0
2021-10-22 14:00:00,81.82,81.84,81.82,81.84,267455.0,72.9431,72.9609,72.9431,72.9609,267455.0
2021-10-22 15:00:00,81.84,81.85,81.83,81.84,377217.0,72.9609,72.9698,72.952,72.9609,377217.0
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 10:00:00,81.92,81.94,81.9,81.94,306827.0,73.0322,73.0501,73.0144,73.0501,306827.0
2021-10-25 11:00:00,81.93,81.95,81.93,81.93,713616.0,73.0411,73.059,73.0411,73.0411,713616.0
2021-10-25 12:00:00,81.94,81.94,81.92,81.92,216528.0,73.0501,73.0501,73.0322,73.0322,216528.0
2021-10-25 13:00:00,81.92,81.93,81.92,81.92,169646.0,73.0322,73.0411,73.0322,73.0322,169646.0
2021-10-25 14:00:00,81.92,81.93,81.92,81.92,391875.0,73.0322,73.0411,73.0322,73.0322,391875.0
2021-10-25 15:00:00,81.92,81.93,81.92,81.93,883025.0,73.0322,73.0411,73.0322,73.0411,883025.0
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 10:00:00,81.9,81.91,81.89,81.9,342038.0,73.0144,73.0233,73.0055,73.0144,342038.0
2021-10-26 11:00:00,81.89,81.9,81.89,81.9,343284.0,73.0055,73.0144,73.0055,73.0144,343284.0
2021-10-26 12:00:00,81.9,81.92,81.89,81.92,175389.0,73.0144,73.0322,73.0055,73.0322,175389.0
2021-10-26 13:00:00,81.92,81.93,81.91,81.92,201801.0,73.0322,73.0411,73.0233,73.0322,201801.0
2021-10-26 14:00:00,81.92,81.93,81.92,81.92,194313.0,73.0322,73.0411,73.0322,73.0322,194313.0
2021-10-26 15:00:00,81.92,81.93,81.92,81.92,390781.0,73.0322,73.0411,73.0322,73.0322,390781.0
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 10:00:00,81.97,81.97,81.84,81.87,1649623.0,73.0768,73.0768,72.9609,72.9876,1649623.0
2021-10-27 11:00:00,81.87,81.9,81.87,81.89,1030964.0,72.9876,73.0144,72.9876,73.0055,1030964.0
2021-10-27 12:00:00,81.9,81.94,81.89,81.91,270659.0,73.0144,73.0501,73.0055,73.0233,270659.0
2021-10-27 13:00:00,81.9,81.96,81.89,81.95,470549.0,73.0144,73.0679,73.0055,73.059,470549.0
2021-10-27 14:00:00,81.95,81.97,81.95,81.96,246498.0,73.059,73.0768,73.059,73.0679,246498.0
2021-10-27 15:00:00,81.96,81.96,81.93,81.94,733002.0,73.0679,73.0679,73.0411,73.0501,733002.0
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 10:00:00,81.9,81.92,81.88,81.92,1688996.0,73.0144,73.0322,72.9966,73.0322,1688996.0
2021-10-28 11:00:00,81.92,81.95,81.9,81.94,563878.0,73.0322,73.059,73.0144,73.0501,563878.0
2021-10-28 12:00:00,81.94,81.94,81.89,81.89,436765.0,73.0501,73.0501,73.0055,73.0055,436765.0
2021-10-28 13:00:00,81.9,81.9,81.87,81.89,350003.0,73.0144,73.0144,72.9876,73.0055,350003.0
2021-10-28 14:00:00,81.89,81.9,81.88,81.89,497570.0,73.0055,73.0144,72.9966,73.0055,497570.0
2021-10-28 15:00:00,81.9,81.9,81.88,81.9,792042.0,73.0144,73.0144,72.9966,73.0144,792042.0
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 10:00:00,81.79,81.85,81.78,81.85,789898.0,72.9163,72.9698,72.9074,72.9698,789898.0
2021-10-29 11:00:00,81.84,81.87,81.82,81.87,408844.0,72.9609,72.9876,72.9431,72.9876,408844.0
2021-10-29 12:00:00,81.86,81.9,81.86,81.9,799959.0,72.9787,73.0144,72.9787,73.0144,799959.0
2021-10-29 13:00:00,81.9,81.9,81.89,81.9,593188.0,73.0144,73.0144,73.0055,73.0144,593188.0
2021-10-29 14:00:00,81.9,81.91,81.89,81.91,764447.0,73.0144,73.0233,73.0055,73.0233,764447.0
2021-10-29 15:00:00,81.91,81.94,81.89,81.89,539407.0,73.0233,73.0501,73.0055,73.0055,539407.0
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 10:00:00,81.72,81.74,81.71,81.72,268371.0,72.9438,72.9617,72.9349,72.9438,268371.0
2021-11-01 11:00:00,81.72,81.74,81.71,81.73,254434.0,72.9438,72.9617,72.9349,72.9528,254434.0
2021-11-01 12:00:00,81.74,81.75,81.72,81.73,308980.0,72.9617,72.9706,72.9438,72.9528,308980.0
2021-11-01 13:00:00,81.73,81.75,81.73,81.75,163600.0,72.9528,72.9706,72.9528,72.9706,163600.0
2021-11-01 14:00:00,81.75,81.79,81.74,81.74,218490.0,72.9706,73.0063,72.9617,72.9617,218490.0
2021-11-01 15:00:00,81.74,81.78,81.73,81.76,306163.0,72.9617,72.9974,72.9528,72.9795,306163.0
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 10:00:00,81.84,81.88,81.83,81.87,304957.0,73.0509,73.0866,73.042,73.0777,304957.0
2021-11-02 11:00:00,81.87,81.91,81.86,81.89,291817.0,73.0777,73.1134,73.0688,73.0956,291817.0
2021-11-02 12:00:00,81.89,81.89,81.86,81.88,2135379.0,73.0956,73.0956,73.0688,73.0866,2135379.0
2021-11-02 13:00:00,81.88,81.89,81.87,81.89,459257.0,73.0866,73.0956,73.0777,73.0956,459257.0
2021-11-02 14:00:00,81.89,81.89,81.88,81.89,177953.0,73.0956,73.0956,73.0866,73.0956,177953.0
2021-11-02 15:00:00,81.89,81.91,81.88,81.9,605852.0,73.0956,73.1134,73.0866,73.1045,605852.0
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 10:00:00,81.84,81.84,81.78,81.82,452780.0,73.0509,73.0509,72.9974,73.0331,452780.0
2021-11-03 11:00:00,81.82,81.82,81.79,81.81,220419.0,73.0331,73.0331,73.0063,73.0242,220419.0
2021-11-03 12:00:00,81.81,81.81,81.8,81.81,167416.0,73.0242,73.0242,73.0152,73.0242,167416.0
2021-11-03 13:00:00,81.81,81.82,81.8,81.8,376616.0,73.0242,73.0331,73.0152,73.0152,376616.0
2021-11-03 14:00:00,81.81,81.86,81.76,81.82,997237.0,73.0242,73.0688,72.9795,73.0331,997237.0
2021-11-03 15:00:00,81.82,81.89,81.8,81.88,564254.0,73.0331,73.0956,73.0152,73.0866,564254.0
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 10:00:00,81.96,82.04,81.95,82.02,520612.0,73.1581,73.2295,73.1491,73.2116,520612.0
2021-11-04 11:00:00,82.02,82.03,81.99,82.0,643345.0,73.2116,73.2205,73.1848,73.1938,643345.0
2021-11-04 12:00:00,82.0,82.0,81.97,81.98,372723.0,73.1938,73.1938,73.167,73.1759,372723.0
2021-11-04 13:00:00,81.98,82.01,81.98,82.01,247836.0,73.1759,73.2027,73.1759,73.2027,247836.0
2021-11-04 14:00:00,82.01,82.01,82.0,82.01,405500.0,73.2027,73.2027,73.1938,73.2027,405500.0
2021-11-04 15:00:00,82.01,82.01,82.0,82.0,493007.0,73.2027,73.2027,73.1938,73.1938,493007.0
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 10:00:00,82.03,82.08,82.0,82.07,267849.0,73.2205,73.2652,73.1938,73.2562,267849.0
2021-11-05 11:00:00,82.08,82.12,82.05,82.11,198930.0,73.2652,73.3009,73.2384,73.2919,198930.0
2021-11-05 12:00:00,82.1,82.11,82.07,82.11,219411.0,73.283,73.2919,73.2562,73.2919,219411.0
2021-11-05 13:00:00,82.11,82.11,82.09,82.09,226043.0,73.2919,73.2919,73.2741,73.2741,226043.0
2021-11-05 14:00:00,82.09,82.12,82.09,82.12,301969.0,73.2741,73.3009,73.2741,73.3009,301969.0
2021-11-05 15:00:00,82.12,82.13,82.1,82.11,523132.0,73.3009,73.3098,73.283,73.2919,523132.0
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 10:00:00,82.04,82.04,81.99,82.01,297505.0,73.2295,73.2295,73.1848,73.2027,297505.0
2021-11-08 11:00:00,82.0,82.02,82.0,82.01,194702.0,73.1938,73.2116,73.1938,73.2027,194702.0
2021-11-08 12:00:00,82.01,82.02,82.0,82.0,233042.0,73.2027,73.2116,73.1938,73.1938,233042.0
2021-11-08 13:00:00,82.0,82.01,81.97,82.01,387688.0,73.1938,73.2027,73.167,73.2027,387688.0
2021-11-08 14:00:00,82.01,82.01,81.99,82.0,281194.0,73.2027,73.2027,73.1848,73.1938,281194.0
2021-11-08 15:00:00,82.0,82.0,81.98,81.99,1638462.0,73.1938,73.1938,73.1759,73.1848,1638462.0
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 10:00:00,82.06,82.07,82.03,82.04,352597.0,73.2473,73.2562,73.2205,73.2295,352597.0
2021-11-09 11:00:00,82.04,82.07,82.02,82.06,371172.0,73.2295,73.2562,73.2116,73.2473,371172.0
2021-11-09 12:00:00,82.06,82.08,82.04,82.06,106622.0,73.2473,73.2652,73.2295,73.2473,106622.0
2021-11-09 13:00:00,82.06,82.07,82.04,82.07,355985.0,73.2473,73.2562,73.2295,73.2562,355985.0
2021-11-09 14:00:00,82.07,82.07,82.05,82.06,218881.0,73.2562,73.2562,73.2384,73.2473,218881.0
2021-11-09 15:00:00,82.06,82.06,82.03,82.05,313542.0,73.2473,73.2473,73.2205,73.2384,313542.0
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 10:00:00,81.84,81.85,81.79,81.8,312350.0,73.0509,73.0599,73.0063,73.0152,312350.0
2021-11-10 11:00:00,81.8,81.83,81.79,81.81,283845.0,73.0152,73.042,73.0063,73.0242,283845.0
2021-11-10 12:00:00,81.81,81.82,81.8,81.81,231790.0,73.0242,73.0331,73.0152,73.0242,231790.0
2021-11-10 13:00:00,81.81,81.82,81.77,81.82,580605.0,73.0242,73.0331,72.9885,73.0331,580605.0
2021-11-10 14:00:00,81.82,81.83,81.76,81.76,430658.0,73.0331,73.042,72.9795,72.9795,430658.0
2021-11-10 15:00:00,81.77,81.77,81.73,81.74,555938.0,72.9885,72.9885,72.9528,72.9617,555938.0
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 10:00:00,81.69,81.71,81.68,81.68,207500.0,72.9171,72.9349,72.9081,72.9081,207500.0
2021-11-11 11:00:00,81.69,81.7,81.68,81.69,200814.0,72.9171,72.926,72.9081,72.9171,200814.0
2021-11-11 12:00:00,81.68,81.69,81.67,81.67,1952528.0,72.9081,72.9171,72.8992,72.8992,1952528.0
2021-11-11 13:00:00,81.67,81.68,81.63,81.64,220963.0,72.8992,72.9081,72.8635,72.8724,220963.0
2021-11-11 14:00:00,81.64,81.65,81.61,81.62,667589.0,72.8724,72.8813,72.8456,72.8546,667589.0
2021-11-11 15:00:00,81.61,81.64,81.61,81.63,697203.0,72.8456,72.8724,72.8456,72.8635,697203.0
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 10:00:00,81.66,81.7,81.66,81.69,1072930.0,72.8903,72.926,72.8903,72.9171,1072930.0
2021-11-12 11:00:00,81.69,81.7,81.67,81.69,402257.0,72.9171,72.926,72.8992,72.9171,402257.0
2021-11-12 12:00:00,81.68,81.69,81.67,81.67,524795.0,72.9081,72.9171,72.8992,72.8992,524795.0
2021-11-12 13:00:00,81.67,81.68,81.66,81.67,495550.0,72.8992,72.9081,72.8903,72.8992,495550.0
2021-11-12 14:00:00,81.67,81.69,81.65,81.68,740558.0,72.8992,72.9171,72.8813,72.9081,740558.0
2021-11-12 15:00:00,81.68,81.7,81.67,81.7,451795.0,72.9081,72.926,72.8992,72.926,451795.0
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 10:00:00,81.66,81.68,81.63,81.67,362072.0,72.8903,72.9081,72.8635,72.8992,362072.0
2021-11-15 11:00:00,81.67,81.68,81.64,81.64,178167.0,72.8992,72.9081,72.8724,72.8724,178167.0
2021-11-15 12:00:00,81.65,81.67,81.64,81.65,130369.0,72.8813,72.8992,72.8724,72.8813,130369.0
2021-11-15 13:00:00,81.65,81.65,81.63,81.64,436308.0,72.8813,72.8813,72.8635,72.8724,436308.0
2021-11-15 14:00:00,81.65,81.65,81.63,81.64,281012.0,72.8813,72.8813,72.8635,72.8724,281012.0
2021-11-15 15:00:00,81.64,81.64,81.6,81.6,542302.0,72.8724,72.8724,72.8367,72.8367,542302.0
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 10:00:00,81.56,81.63,81.56,81.63,524077.0,72.801,72.8635,72.801,72.8635,524077.0
2021-11-16 11:00:00,81.62,81.63,81.6,81.61,436180.0,72.8546,72.8635,72.8367,72.8456,436180.0
2021-11-16 12:00:00,81.61,81.61,81.58,81.59,311327.0,72.8456,72.8456,72.8189,72.8278,311327.0
2021-11-16 13:00:00,81.59,81.6,81.58,81.59,347787.0,72.8278,72.8367,72.8189,72.8278,347787.0
2021-11-16 14:00:00,81.59,81.6,81.57,81.58,1926239.0,72.8278,72.8367,72.8099,72.8189,1926239.0
2021-11-16 15:00:00,81.58,81.59,81.57,81.58,583795.0,72.8189,72.8278,72.8099,72.8189,583795.0
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 10:00:00,81.58,81.62,81.58,81.61,226329.0,72.8189,72.8546,72.8189,72.8456,226329.0
2021-11-17 11:00:00,81.61,81.65,81.6,81.65,179485.0,72.8456,72.8813,72.8367,72.8813,179485.0
2021-11-17 12:00:00,81.65,81.66,81.63,81.65,406870.0,72.8813,72.8903,72.8635,72.8813,406870.0
2021-11-17 13:00:00,81.65,81.65,81.63,81.64,1384939.0,72.8813,72.8813,72.8635,72.8724,1384939.0
2021-11-17 14:00:00,81.64,81.65,81.64,81.65,280244.0,72.8724,72.8813,72.8724,72.8813,280244.0
2021-11-17 15:00:00,81.65,81.65,81.62,81.64,520262.0,72.8813,72.8813,72.8546,72.8724,520262.0
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 10:00:00,81.64,81.66,81.63,81.66,474969.0,72.8724,72.8903,72.8635,72.8903,474969.0
2021-11-18 11:00:00,81.66,81.67,81.65,81.66,351538.0,72.8903,72.8992,72.8813,72.8903,351538.0
2021-11-18 12:00:00,81.65,81.67,81.65,81.66,168640.0,72.8813,72.8992,72.8813,72.8903,168640.0
2021-11-18 13:00:00,81.66,81.67,81.65,81.66,646063.0,72.8903,72.8992,72.8813,72.8903,646063.0
2021-11-18 14:00:00,81.67,81.67,81.65,81.66,3496490.0,72.8992,72.8992,72.8813,72.8903,3496490.0
2021-11-18 15:00:00,81.65,81.66,81.63,81.65,413492.0,72.8813,72.8903,72.8635,72.8813,413492.0
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 10:00:00,81.76,81.78,81.71,81.73,572407.0,72.9795,72.9974,72.9349,72.9528,572407.0
2021-11-19 11:00:00,81.74,81.74,81.71,81.73,465161.0,72.9617,72.9617,72.9349,72.9528,465161.0
2021-11-19 12:00:00,81.73,81.73,81.66,81.67,491585.0,72.9528,72.9528,72.8903,72.8992,491585.0
2021-11-19 13:00:00,81.67,81.69,81.64,81.68,917067.0,72.8992,72.9171,72.8724,72.9081,917067.0
2021-11-19 14:00:00,81.68,81.69,81.65,81.66,378382.0,72.9081,72.9171,72.8813,72.8903,378382.0
2021-11-19 15:00:00,81.66,81.66,81.62,81.63,562366.0,72.8903,72.8903,72.8546,72.8635,562366.0
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 10:00:00,81.53,81.54,81.51,81.52,387959.0,72.7742,72.7832,72.7564,72.7653,387959.0
2021-11-22 11:00:00,81.52,81.52,81.49,81.49,883353.0,72.7653,72.7653,72.7385,72.7385,883353.0
2021-11-22 12:00:00,81.5,81.5,81.46,81.48,247389.0,72.7475,72.7475,72.7118,72.7296,247389.0
2021-11-22 13:00:00,81.48,81.48,81.44,81.45,615050.0,72.7296,72.7296,72.6939,72.7028,615050.0
2021-11-22 14:00:00,81.45,81.46,81.43,81.43,1345308.0,72.7028,72.7118,72.685,72.685,1345308.0
2021-11-22 15:00:00,81.43,81.44,81.4,81.4,930961.0,72.685,72.6939,72.6582,72.6582,930961.0
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 10:00:00,81.42,81.44,81.39,81.42,4759893.0,72.676,72.6939,72.6493,72.676,4759893.0
2021-11-23 11:00:00,81.42,81.42,81.38,81.4,690058.0,72.676,72.676,72.6403,72.6582,690058.0
2021-11-23 12:00:00,81.4,81.41,81.37,81.38,453317.0,72.6582,72.6671,72.6314,72.6403,453317.0
2021-11-23 13:00:00,81.38,81.41,81.37,81.4,557233.0,72.6403,72.6671,72.6314,72.6582,557233.0
2021-11-23 14:00:00,81.39,81.41,81.39,81.41,349736.0,72.6493,72.6671,72.6493,72.6671,349736.0
2021-11-23 15:00:00,81.41,81.41,81.36,81.37,3748475.0,72.6671,72.6671,72.6225,72.6314,3748475.0
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 10:00:00,81.31,81.34,81.3,81.33,422866.0,72.5779,72.6046,72.5689,72.5957,422866.0
2021-11-24 11:00:00,81.32,81.35,81.3,81.34,1027021.0,72.5868,72.6136,72.5689,72.6046,1027021.0
2021-11-24 12:00:00,81.34,81.36,81.33,81.35,335477.0,72.6046,72.6225,72.5957,72.6136,335477.0
2021-11-24 13:00:00,81.35,81.36,81.32,81.33,234263.0,72.6136,72.6225,72.5868,72.5957,234263.0
2021-11-24 14:00:00,81.33,81.34,81.31,81.33,373796.0,72.5957,72.6046,72.5779,72.5957,373796.0
2021-11-24 15:00:00,81.33,81.34,81.32,81.33,307010.0,72.5957,72.6046,72.5868,72.5957,307010.0
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 10:00:00,81.51,81.54,81.5,81.51,939949.0,72.7564,72.7832,72.7475,72.7564,939949.0
2021-11-26 11:00:00,81.51,81.53,81.46,81.48,518294.0,72.7564,72.7742,72.7118,72.7296,518294.0
2021-11-26 12:00:00,81.47,81.5,81.44,81.5,563924.0,72.7207,72.7475,72.6939,72.7475,563924.0
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 10:00:00,81.45,81.55,81.45,81.55,317575.0,72.7028,72.7921,72.7028,72.7921,317575.0
2021-11-29 11:00:00,81.55,81.55,81.53,81.55,344497.0,72.7921,72.7921,72.7742,72.7921,344497.0
2021-11-29 12:00:00,81.55,81.56,81.52,81.52,316806.0,72.7921,72.801,72.7653,72.7653,316806.0
2021-11-29 13:00:00,81.52,81.54,81.52,81.53,390218.0,72.7653,72.7832,72.7653,72.7742,390218.0
2021-11-29 14:00:00,81.53,81.56,81.52,81.56,534027.0,72.7742,72.801,72.7653,72.801,534027.0
2021-11-29 15:00:00,81.56,81.58,81.55,81.56,758197.0,72.801,72.8189,72.7921,72.801,758197.0
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 10:00:00,81.73,81.79,81.49,81.57,820569.0,72.9528,73.0063,72.7385,72.8099,820569.0
2021-11-30 11:00:00,81.57,81.59,81.51,81.56,3498015.0,72.8099,72.8278,72.7564,72.801,3498015.0
2021-11-30 12:00:00,81.56,81.59,81.54,81.58,532658.0,72.801,72.8278,72.7832,72.8189,532658.0
2021-11-30 13:00:00,81.59,81.61,81.58,81.6,603536.0,72.8278,72.8456,72.8189,72.8367,603536.0
2021-11-30 14:00:00,81.6,81.61,81.57,81.59,455715.0,72.8367,72.8456,72.8099,72.8278,455715.0
2021-11-30 15:00:00,81.59,81.6,81.54,81.55,571371.0,72.8278,72.8367,72.7832,72.7921,571371.0
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 10:00:00,81.38,81.4,81.34,81.37,734202.0,72.7285,72.7464,72.6927,72.7196,734202.0
2021-12-01 11:00:00,81.36,81.41,81.34,81.4,623773.0,72.7106,72.7553,72.6927,72.7464,623773.0
2021-12-01 12:00:00,81.41,81.42,81.38,81.41,337162.0,72.7553,72.7642,72.7285,72.7553,337162.0
2021-12-01 13:00:00,81.42,81.44,81.4,81.41,605175.0,72.7642,72.7821,72.7464,72.7553,605175.0
2021-12-01 14:00:00,81.41,81.43,81.37,81.43,319058.0,72.7553,72.7732,72.7196,72.7732,319058.0
2021-12-01 15:00:00,81.43,81.44,81.4,81.43,501190.0,72.7732,72.7821,72.7464,72.7732,501190.0
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 10:00:00,81.36,81.39,81.34,81.35,504525.0,72.7106,72.7374,72.6927,72.7017,504525.0
2021-12-02 11:00:00,81.35,81.36,81.33,81.33,611992.0,72.7017,72.7106,72.6838,72.6838,611992.0
2021-12-02 12:00:00,81.34,81.34,81.3,81.31,769755.0,72.6927,72.6927,72.657,72.6659,769755.0
2021-12-02 13:00:00,81.3,81.31,81.3,81.31,600071.0,72.657,72.6659,72.657,72.6659,600071.0
2021-12-02 14:00:00,81.3,81.31,81.3,81.31,367559.0,72.657,72.6659,72.657,72.6659,367559.0
2021-12-02 15:00:00,81.3,81.34,81.3,81.33,577860.0,72.657,72.6927,72.657,72.6838,577860.0
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 10:00:00,81.31,81.41,81.3,81.39,430324.0,72.6659,72.7553,72.657,72.7374,430324.0
2021-12-03 11:00:00,81.39,81.49,81.38,81.48,576014.0,72.7374,72.8268,72.7285,72.8179,576014.0
2021-12-03 12:00:00,81.48,81.49,81.43,81.46,302025.0,72.8179,72.8268,72.7732,72.8,302025.0
2021-12-03 13:00:00,81.46,81.51,81.45,81.49,214072.0,72.8,72.8447,72.791,72.8268,214072.0
2021-12-03 14:00:00,81.5,81.5,81.48,81.48,221898.0,72.8357,72.8357,72.8179,72.8179,221898.0
2021-12-03 15:00:00,81.48,81.51,81.45,81.45,432340.0,72.8179,72.8447,72.791,72.791,432340.0
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 10:00:00,81.4,81.43,81.4,81.41,401189.0,72.7464,72.7732,72.7464,72.7553,401189.0
2021-12-06 11:00:00,81.41,81.42,81.39,81.39,4308287.0,72.7553,72.7642,72.7374,72.7374,4308287.0
2021-12-06 12:00:00,81.4,81.4,81.36,81.37,607423.0,72.7464,72.7464,72.7106,72.7196,607423.0
2021-12-06 13:00:00,81.37,81.38,81.35,81.37,5418369.0,72.7196,72.7285,72.7017,72.7196,5418369.0
2021-12-06 14:00:00,81.38,81.38,81.35,81.36,326908.0,72.7285,72.7285,72.7017,72.7106,326908.0
2021-12-06 15:00:00,81.35,81.37,81.34,81.36,681993.0,72.7017,72.7196,72.6927,72.7106,681993.0
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 10:00:00,81.37,81.39,81.36,81.37,397140.0,72.7196,72.7374,72.7106,72.7196,397140.0
2021-12-07 11:00:00,81.37,81.38,81.36,81.37,715692.0,72.7196,72.7285,72.7106,72.7196,715692.0
2021-12-07 12:00:00,81.37,81.37,81.36,81.36,1068168.0,72.7196,72.7196,72.7106,72.7106,1068168.0
2021-12-07 13:00:00,81.36,81.38,81.36,81.36,748791.0,72.7106,72.7285,72.7106,72.7106,748791.0
2021-12-07 14:00:00,81.37,81.37,81.35,81.36,405601.0,72.7196,72.7196,72.7017,72.7106,405601.0
2021-12-07 15:00:00,81.36,81.36,81.35,81.35,457501.0,72.7106,72.7106,72.7017,72.7017,457501.0
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 10:00:00,81.3,81.33,81.28,81.3,297209.0,72.657,72.6838,72.6391,72.657,297209.0
2021-12-08 11:00:00,81.3,81.3,81.27,81.3,1716243.0,72.657,72.657,72.6302,72.657,1716243.0
2021-12-08 12:00:00,81.3,81.32,81.29,81.31,1876723.0,72.657,72.6749,72.6481,72.6659,1876723.0
2021-12-08 13:00:00,81.32,81.33,81.3,81.31,701303.0,72.6749,72.6838,72.657,72.6659,701303.0
2021-12-08 14:00:00,81.32,81.32,81.31,81.32,373386.0,72.6749,72.6749,72.6659,72.6749,373386.0
2021-12-08 15:00:00,81.31,81.32,81.3,81.31,738435.0,72.6659,72.6749,72.657,72.6659,738435.0
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 10:00:00,81.34,81.35,81.32,81.34,403902.0,72.6927,72.7017,72.6749,72.6927,403902.0
2021-12-09 11:00:00,81.34,81.35,81.32,81.34,736031.0,72.6927,72.7017,72.6749,72.6927,736031.0
2021-12-09 12:00:00,81.34,81.36,81.34,81.36,482109.0,72.6927,72.7106,72.6927,72.7106,482109.0
2021-12-09 13:00:00,81.36,81.36,81.31,81.34,444775.0,72.7106,72.7106,72.6659,72.6927,444775.0
2021-12-09 14:00:00,81.34,81.35,81.33,81.34,458188.0,72.6927,72.7017,72.6838,72.6927,458188.0
2021-12-09 15:00:00,81.33,81.34,81.31,81.32,494094.0,72.6838,72.6927,72.6659,72.6749,494094.0
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 10:00:00,81.38,81.41,81.37,81.39,365437.0,72.7285,72.7553,72.7196,72.7374,365437.0
2021-12-10 11:00:00,81.4,81.42,81.39,81.4,673304.0,72.7464,72.7642,72.7374,72.7464,673304.0
2021-12-10 12:00:00,81.4,81.4,81.37,81.37,393813.0,72.7464,72.7464,72.7196,72.7196,393813.0
2021-12-10 13:00:00,81.37,81.38,81.37,81.37,437384.0,72.7196,72.7285,72.7196,72.7196,437384.0
2021-12-10 14:00:00,81.38,81.38,81.35,81.35,422122.0,72.7285,72.7285,72.7017,72.7017,422122.0
2021-12-10 15:00:00,81.36,81.36,81.34,81.35,479306.0,72.7106,72.7106,72.6927,72.7017,479306.0
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 10:00:00,81.39,81.42,81.38,81.41,525379.0,72.7374,72.7642,72.7285,72.7553,525379.0
2021-12-13 11:00:00,81.41,81.45,81.4,81.45,416327.0,72.7553,72.791,72.7464,72.791,416327.0
2021-12-13 12:00:00,81.45,81.45,81.43,81.44,664832.0,72.791,72.791,72.7732,72.7821,664832.0
2021-12-13 13:00:00,81.43,81.44,81.42,81.43,593433.0,72.7732,72.7821,72.7642,72.7732,593433.0
2021-12-13 14:00:00,81.43,81.44,81.41,81.42,482958.0,72.7732,72.7821,72.7553,72.7642,482958.0
2021-12-13 15:00:00,81.42,81.43,81.4,81.41,536841.0,72.7642,72.7732,72.7464,72.7553,536841.0
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 10:00:00,81.36,81.38,81.35,81.38,387774.0,72.7106,72.7285,72.7017,72.7285,387774.0
2021-12-14 11:00:00,81.38,81.4,81.37,81.38,610418.0,72.7285,72.7464,72.7196,72.7285,610418.0
2021-12-14 12:00:00,81.38,81.39,81.37,81.38,399429.0,72.7285,72.7374,72.7196,72.7285,399429.0
2021-12-14 13:00:00,81.38,81.38,81.36,81.37,764575.0,72.7285,72.7285,72.7106,72.7196,764575.0
2021-12-14 14:00:00,81.37,81.37,81.36,81.37,538467.0,72.7196,72.7196,72.7106,72.7196,538467.0
2021-12-14 15:00:00,81.37,81.37,81.34,81.35,962885.0,72.7196,72.7196,72.6927,72.7017,962885.0
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 10:00:00,81.34,81.38,81.34,81.36,626680.0,72.6927,72.7285,72.6927,72.7106,626680.0
2021-12-15 11:00:00,81.37,81.37,81.35,81.36,333329.0,72.7196,72.7196,72.7017,72.7106,333329.0
2021-12-15 12:00:00,81.36,81.36,81.34,81.34,539749.0,72.7106,72.7106,72.6927,72.6927,539749.0
2021-12-15 13:00:00,81.35,81.35,81.34,81.35,472275.0,72.7017,72.7017,72.6927,72.7017,472275.0
2021-12-15 14:00:00,81.34,81.36,81.26,81.34,1022418.0,72.6927,72.7106,72.6212,72.6927,1022418.0
2021-12-15 15:00:00,81.34,81.42,81.33,81.4,724638.0,72.6927,72.7642,72.6838,72.7464,724638.0
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 10:00:00,81.54,81.55,81.51,81.54,262987.0,72.8715,72.8804,72.8447,72.8715,262987.0
2021-12-16 11:00:00,81.53,81.55,81.52,81.53,1042849.0,72.8625,72.8804,72.8536,72.8625,1042849.0
2021-12-16 12:00:00,81.53,81.54,81.53,81.54,258513.0,72.8625,72.8715,72.8625,72.8715,258513.0
2021-12-16 13:00:00,81.53,81.54,81.53,81.54,265595.0,72.8625,72.8715,72.8625,72.8715,265595.0
2021-12-16 14:00:00,81.54,81.54,81.52,81.53,289110.0,72.8715,72.8715,72.8536,72.8625,289110.0
2021-12-16 15:00:00,81.53,81.53,81.51,81.52,587076.0,72.8625,72.8625,72.8447,72.8536,587076.0
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 10:00:00,81.57,81.58,81.55,81.56,667289.0,72.8983,72.9072,72.8804,72.8894,667289.0
2021-12-17 11:00:00,81.56,81.57,81.55,81.56,602402.0,72.8894,72.8983,72.8804,72.8894,602402.0
2021-12-17 12:00:00,81.56,81.57,81.55,81.55,590579.0,72.8894,72.8983,72.8804,72.8804,590579.0
2021-12-17 13:00:00,81.56,81.56,81.48,81.51,333718.0,72.8894,72.8894,72.8179,72.8447,333718.0
2021-12-17 14:00:00,81.51,81.52,81.5,81.51,380036.0,72.8447,72.8536,72.8357,72.8447,380036.0
2021-12-17 15:00:00,81.51,81.52,81.5,81.51,431326.0,72.8447,72.8536,72.8357,72.8447,431326.0
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 10:00:00,81.56,81.58,81.55,81.57,209652.0,72.8894,72.9072,72.8804,72.8983,209652.0
2021-12-20 11:00:00,81.57,81.57,81.53,81.53,441453.0,72.8983,72.8983,72.8625,72.8625,441453.0
2021-12-20 12:00:00,81.54,81.54,81.51,81.53,435099.0,72.8715,72.8715,72.8447,72.8625,435099.0
2021-12-20 13:00:00,81.53,81.53,81.51,81.52,292041.0,72.8625,72.8625,72.8447,72.8536,292041.0
2021-12-20 14:00:00,81.52,81.52,81.51,81.51,249365.0,72.8536,72.8536,72.8447,72.8447,249365.0
2021-12-20 15:00:00,81.52,81.52,81.49,81.51,1541529.0,72.8536,72.8536,72.8268,72.8447,1541529.0
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 10:00:00,81.47,81.48,81.44,81.45,3782704.0,72.8089,72.8179,72.7821,72.791,3782704.0
2021-12-21 11:00:00,81.45,81.46,81.44,81.45,238363.0,72.791,72.8,72.7821,72.791,238363.0
2021-12-21 12:00:00,81.45,81.46,81.44,81.45,321550.0,72.791,72.8,72.7821,72.791,321550.0
2021-12-21 13:00:00,81.45,81.48,81.44,81.46,299379.0,72.791,72.8179,72.7821,72.8,299379.0
2021-12-21 14:00:00,81.47,81.48,81.45,81.45,709921.0,72.8089,72.8179,72.791,72.791,709921.0
2021-12-21 15:00:00,81.45,81.49,81.45,81.49,1050499.0,72.791,72.8268,72.791,72.8268,1050499.0
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 10:00:00,81.5,81.5,81.45,81.47,739641.0,72.8357,72.8357,72.791,72.8089,739641.0
2021-12-22 11:00:00,81.47,81.5,81.46,81.48,441311.0,72.8089,72.8357,72.8,72.8179,441311.0
2021-12-22 12:00:00,81.48,81.5,81.47,81.5,316412.0,72.8179,72.8357,72.8089,72.8357,316412.0
2021-12-22 13:00:00,81.5,81.51,81.47,81.48,229682.0,72.8357,72.8447,72.8089,72.8179,229682.0
2021-12-22 14:00:00,81.49,81.51,81.48,81.5,186668.0,72.8268,72.8447,72.8179,72.8357,186668.0
2021-12-22 15:00:00,81.49,81.52,81.49,81.51,612920.0,72.8268,72.8536,72.8268,72.8447,612920.0
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 10:00:00,81.21,81.23,81.2,81.22,467543.0,72.8281,72.8461,72.8192,72.8371,467543.0
2021-12-23 11:00:00,81.22,81.24,81.21,81.24,357319.0,72.8371,72.855,72.8281,72.855,357319.0
2021-12-23 12:00:00,81.23,81.24,81.23,81.23,305483.0,72.8461,72.855,72.8461,72.8461,305483.0
2021-12-23 13:00:00,81.23,81.24,81.23,81.23,198722.0,72.8461,72.855,72.8461,72.8461,198722.0
2021-12-23 14:00:00,81.23,81.24,81.23,81.23,236774.0,72.8461,72.855,72.8461,72.8461,236774.0
2021-12-23 15:00:00,81.23,81.24,81.22,81.23,572397.0,72.8461,72.855,72.8371,72.8461,572397.0
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 10:00:00,81.22,81.24,81.21,81.23,321651.0,72.8371,72.855,72.8281,72.8461,321651.0
2021-12-27 11:00:00,81.23,81.26,81.22,81.26,554559.0,72.8461,72.873,72.8371,72.873,554559.0
2021-12-27 12:00:00,81.26,81.26,81.24,81.25,232530.0,72.873,72.873,72.855,72.864,232530.0
2021-12-27 13:00:00,81.25,81.25,81.24,81.25,294512.0,72.864,72.864,72.855,72.864,294512.0
2021-12-27 14:00:00,81.24,81.26,81.24,81.26,417717.0,72.855,72.873,72.855,72.873,417717.0
2021-12-27 15:00:00,81.26,81.28,81.24,81.27,780439.0,72.873,72.8909,72.855,72.8819,780439.0
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 10:00:00,81.28,81.28,81.27,81.28,304614.0,72.8909,72.8909,72.8819,72.8909,304614.0
2021-12-28 11:00:00,81.28,81.28,81.27,81.28,259913.0,72.8909,72.8909,72.8819,72.8909,259913.0
2021-12-28 12:00:00,81.28,81.28,81.27,81.27,350321.0,72.8909,72.8909,72.8819,72.8819,350321.0
2021-12-28 13:00:00,81.27,81.28,81.26,81.27,456857.0,72.8819,72.8909,72.873,72.8819,456857.0
2021-12-28 14:00:00,81.27,81.28,81.26,81.28,520775.0,72.8819,72.8909,72.873,72.8909,520775.0
2021-12-28 15:00:00,81.28,81.28,81.27,81.27,854858.0,72.8909,72.8909,72.8819,72.8819,854858.0
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 10:00:00,81.25,81.26,81.22,81.23,393896.0,72.864,72.873,72.8371,72.8461,393896.0
2021-12-29 11:00:00,81.23,81.23,81.2,81.21,426404.0,72.8461,72.8461,72.8192,72.8281,426404.0
2021-12-29 12:00:00,81.2,81.24,81.2,81.23,455624.0,72.8192,72.855,72.8192,72.8461,455624.0
2021-12-29 13:00:00,81.22,81.23,81.19,81.22,709093.0,72.8371,72.8461,72.8102,72.8371,709093.0
2021-12-29 14:00:00,81.22,81.23,81.21,81.23,377113.0,72.8371,72.8461,72.8281,72.8461,377113.0
2021-12-29 15:00:00,81.23,81.23,81.21,81.22,953084.0,72.8461,72.8461,72.8281,72.8371,953084.0
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 10:00:00,81.22,81.24,81.21,81.23,323967.0,72.8371,72.855,72.8281,72.8461,323967.0
2021-12-30 11:00:00,81.23,81.26,81.23,81.25,519345.0,72.8461,72.873,72.8461,72.864,519345.0
2021-12-30 12:00:00,81.25,81.26,81.24,81.25,425854.0,72.864,72.873,72.855,72.864,425854.0
2021-12-30 13:00:00,81.25,81.26,81.24,81.26,443594.0,72.864,72.873,72.855,72.873,443594.0
2021-12-30 14:00:00,81.26,81.28,81.25,81.28,432813.0,72.873,72.8909,72.864,72.8909,432813.0
2021-12-30 15:00:00,81.28,81.31,81.27,81.3,769769.0,72.8909,72.9178,72.8819,72.9088,769769.0
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 10:00:00,81.31,81.32,81.31,81.32,271629.0,72.9178,72.9268,72.9178,72.9268,271629.0
2021-12-31 11:00:00,81.31,81.32,81.31,81.31,1088211.0,72.9178,72.9268,72.9178,72.9178,1088211.0
2021-12-31 12:00:00,81.31,81.32,81.3,81.3,446833.0,72.9178,72.9268,72.9088,72.9088,446833.0
2021-12-31 13:00:00,81.31,81.31,81.28,81.29,881291.0,72.9178,72.9178,72.8909,72.8999,881291.0
2021-12-31 14:00:00,81.28,81.29,81.24,81.25,912582.0,72.8909,72.8999,72.855,72.864,912582.0
2021-12-31 15:00:00,81.25,81.26,81.24,81.26,809431.0,72.864,72.873,72.855,72.873,809431.0
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 10:00:00,81.08,81.13,81.07,81.13,461316.0,72.7115,72.7564,72.7026,72.7564,461316.0
2022-01-03 11:00:00,81.13,81.14,81.11,81.14,305092.0,72.7564,72.7654,72.7385,72.7654,305092.0
2022-01-03 12:00:00,81.14,81.14,81.12,81.13,340267.0,72.7654,72.7654,72.7474,72.7564,340267.0
2022-01-03 13:00:00,81.13,81.15,81.12,81.15,313174.0,72.7564,72.7743,72.7474,72.7743,313174.0
2022-01-03 14:00:00,81.15,81.15,81.13,81.14,597206.0,72.7743,72.7743,72.7564,72.7654,597206.0
2022-01-03 15:00:00,81.14,81.14,81.11,81.13,791985.0,72.7654,72.7654,72.7385,72.7564,791985.0
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 10:00:00,81.11,81.17,81.1,81.16,301261.0,72.7385,72.7923,72.7295,72.7833,301261.0
2022-01-04 11:00:00,81.16,81.16,81.15,81.16,232962.0,72.7833,72.7833,72.7743,72.7833,232962.0
2022-01-04 12:00:00,81.15,81.16,81.13,81.15,138095.0,72.7743,72.7833,72.7564,72.7743,138095.0
2022-01-04 13:00:00,81.15,81.16,81.14,81.15,365409.0,72.7743,72.7833,72.7654,72.7743,365409.0
2022-01-04 14:00:00,81.15,81.17,81.14,81.16,254113.0,72.7743,72.7923,72.7654,72.7833,254113.0
2022-01-04 15:00:00,81.17,81.2,81.16,81.2,502731.0,72.7923,72.8192,72.7833,72.8192,502731.0
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 10:00:00,81.15,81.16,81.14,81.14,282948.0,72.7743,72.7833,72.7654,72.7654,282948.0
2022-01-05 11:00:00,81.15,81.15,81.1,81.13,382364.0,72.7743,72.7743,72.7295,72.7564,382364.0
2022-01-05 12:00:00,81.14,81.14,81.12,81.13,252611.0,72.7654,72.7654,72.7474,72.7564,252611.0
2022-01-05 13:00:00,81.13,81.14,81.1,81.11,650378.0,72.7564,72.7654,72.7295,72.7385,650378.0
2022-01-05 14:00:00,81.1,81.12,81.01,81.02,703612.0,72.7295,72.7474,72.6488,72.6577,703612.0
2022-01-05 15:00:00,81.02,81.03,81.0,81.01,826455.0,72.6577,72.6667,72.6398,72.6488,826455.0
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 10:00:00,80.93,80.94,80.89,80.94,650081.0,72.577,72.586,72.5412,72.586,650081.0
2022-01-06 11:00:00,80.94,80.94,80.92,80.93,314121.0,72.586,72.586,72.5681,72.577,314121.0
2022-01-06 12:00:00,80.92,80.93,80.92,80.92,307606.0,72.5681,72.577,72.5681,72.5681,307606.0
2022-01-06 13:00:00,80.92,80.93,80.92,80.92,345609.0,72.5681,72.577,72.5681,72.5681,345609.0
2022-01-06 14:00:00,80.92,80.93,80.91,80.91,259795.0,72.5681,72.577,72.5591,72.5591,259795.0
2022-01-06 15:00:00,80.91,80.92,80.89,80.9,881950.0,72.5591,72.5681,72.5412,72.5501,881950.0
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 10:00:00,80.84,80.89,80.82,80.84,520756.0,72.4963,72.5412,72.4784,72.4963,520756.0
2022-01-07 11:00:00,80.84,80.88,80.83,80.88,582400.0,72.4963,72.5322,72.4874,72.5322,582400.0
2022-01-07 12:00:00,80.88,80.88,80.85,80.87,234245.0,72.5322,72.5322,72.5053,72.5232,234245.0
2022-01-07 13:00:00,80.87,80.89,80.86,80.89,363951.0,72.5232,72.5412,72.5143,72.5412,363951.0
2022-01-07 14:00:00,80.89,80.89,80.87,80.88,248649.0,72.5412,72.5412,72.5232,72.5322,248649.0
2022-01-07 15:00:00,80.88,80.88,80.86,80.86,826782.0,72.5322,72.5322,72.5143,72.5143,826782.0
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 10:00:00,80.75,80.79,80.75,80.78,1350417.0,72.4156,72.4515,72.4156,72.4425,1350417.0
2022-01-10 11:00:00,80.78,80.82,80.77,80.8,1050351.0,72.4425,72.4784,72.4335,72.4604,1050351.0
2022-01-10 12:00:00,80.81,80.82,80.79,80.8,928892.0,72.4694,72.4784,72.4515,72.4604,928892.0
2022-01-10 13:00:00,80.8,80.81,80.79,80.79,625036.0,72.4604,72.4694,72.4515,72.4515,625036.0
2022-01-10 14:00:00,80.8,80.8,80.78,80.79,775648.0,72.4604,72.4604,72.4425,72.4515,775648.0
2022-01-10 15:00:00,80.79,80.79,80.77,80.78,496437.0,72.4515,72.4515,72.4335,72.4425,496437.0
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 10:00:00,80.74,80.76,80.72,80.75,656878.0,72.4066,72.4246,72.3887,72.4156,656878.0
2022-01-11 11:00:00,80.75,80.8,80.74,80.8,470495.0,72.4156,72.4604,72.4066,72.4604,470495.0
2022-01-11 12:00:00,80.8,80.8,80.77,80.78,380880.0,72.4604,72.4604,72.4335,72.4425,380880.0
2022-01-11 13:00:00,80.78,80.82,80.77,80.81,754145.0,72.4425,72.4784,72.4335,72.4694,754145.0
2022-01-11 14:00:00,80.81,80.83,80.81,80.82,273714.0,72.4694,72.4874,72.4694,72.4784,273714.0
2022-01-11 15:00:00,80.81,80.83,80.81,80.83,1220416.0,72.4694,72.4874,72.4694,72.4874,1220416.0
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 10:00:00,80.82,80.85,80.82,80.85,322848.0,72.4784,72.5053,72.4784,72.5053,322848.0
2022-01-12 11:00:00,80.84,80.85,80.82,80.84,551111.0,72.4963,72.5053,72.4784,72.4963,551111.0
2022-01-12 12:00:00,80.84,80.85,80.83,80.84,247625.0,72.4963,72.5053,72.4874,72.4963,247625.0
2022-01-12 13:00:00,80.84,80.86,80.82,80.84,701576.0,72.4963,72.5143,72.4784,72.4963,701576.0
2022-01-12 14:00:00,80.84,80.84,80.83,80.84,346651.0,72.4963,72.4963,72.4874,72.4963,346651.0
2022-01-12 15:00:00,80.83,80.84,80.81,80.82,1241004.0,72.4874,72.4963,72.4694,72.4784,1241004.0
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 10:00:00,80.83,80.84,80.81,80.84,554894.0,72.4874,72.4963,72.4694,72.4963,554894.0
2022-01-13 11:00:00,80.84,80.84,80.82,80.83,763329.0,72.4963,72.4963,72.4784,72.4874,763329.0
2022-01-13 12:00:00,80.84,80.84,80.81,80.81,1209412.0,72.4963,72.4963,72.4694,72.4694,1209412.0
2022-01-13 13:00:00,80.81,80.83,80.81,80.83,798319.0,72.4694,72.4874,72.4694,72.4874,798319.0
2022-01-13 14:00:00,80.83,80.84,80.82,80.84,825677.0,72.4874,72.4963,72.4784,72.4963,825677.0
2022-01-13 15:00:00,80.84,80.87,80.83,80.87,817304.0,72.4963,72.5232,72.4874,72.5232,817304.0
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 10:00:00,80.78,80.78,80.72,80.76,604305.0,72.4425,72.4425,72.3887,72.4246,604305.0
2022-01-14 11:00:00,80.75,80.77,80.74,80.75,481646.0,72.4156,72.4335,72.4066,72.4156,481646.0
2022-01-14 12:00:00,80.75,80.75,80.7,80.7,252991.0,72.4156,72.4156,72.3708,72.3708,252991.0
2022-01-14 13:00:00,80.7,80.72,80.7,80.72,356565.0,72.3708,72.3887,72.3708,72.3887,356565.0
2022-01-14 14:00:00,80.72,80.72,80.7,80.7,670967.0,72.3887,72.3887,72.3708,72.3708,670967.0
2022-01-14 15:00:00,80.71,80.72,80.7,80.71,444985.0,72.3797,72.3887,72.3708,72.3797,444985.0
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 10:00:00,80.56,80.56,80.52,80.55,729972.0,72.2452,72.2452,72.2093,72.2363,729972.0
2022-01-18 11:00:00,80.55,80.55,80.5,80.52,490362.0,72.2363,72.2363,72.1914,72.2093,490362.0
2022-01-18 12:00:00,80.52,80.52,80.46,80.48,490931.0,72.2093,72.2093,72.1555,72.1735,490931.0
2022-01-18 13:00:00,80.48,80.5,80.48,80.49,540556.0,72.1735,72.1914,72.1735,72.1824,540556.0
2022-01-18 14:00:00,80.49,80.51,80.48,80.51,529308.0,72.1824,72.2004,72.1735,72.2004,529308.0
2022-01-18 15:00:00,80.51,80.51,80.46,80.47,785628.0,72.2004,72.2004,72.1555,72.1645,785628.0
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 10:00:00,80.55,80.57,80.52,80.54,510078.0,72.2363,72.2542,72.2093,72.2273,510078.0
2022-01-19 11:00:00,80.54,80.57,80.53,80.55,360163.0,72.2273,72.2542,72.2183,72.2363,360163.0
2022-01-19 12:00:00,80.55,80.57,80.54,80.55,391203.0,72.2363,72.2542,72.2273,72.2363,391203.0
2022-01-19 13:00:00,80.55,80.56,80.53,80.55,368735.0,72.2363,72.2452,72.2183,72.2363,368735.0
2022-01-19 14:00:00,80.55,80.55,80.53,80.54,544567.0,72.2363,72.2363,72.2183,72.2273,544567.0
2022-01-19 15:00:00,80.54,80.54,80.47,80.47,913960.0,72.2273,72.2273,72.1645,72.1645,913960.0
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 10:00:00,80.5,80.51,80.49,80.5,597409.0,72.1914,72.2004,72.1824,72.1914,597409.0
2022-01-20 11:00:00,80.5,80.51,80.5,80.5,365618.0,72.1914,72.2004,72.1914,72.1914,365618.0
2022-01-20 12:00:00,80.51,80.51,80.5,80.5,232493.0,72.2004,72.2004,72.1914,72.1914,232493.0
2022-01-20 13:00:00,80.5,80.51,80.48,80.48,964815.0,72.1914,72.2004,72.1735,72.1735,964815.0
2022-01-20 14:00:00,80.48,80.49,80.44,80.45,1223291.0,72.1735,72.1824,72.1376,72.1466,1223291.0
2022-01-20 15:00:00,80.45,80.45,80.43,80.44,666589.0,72.1466,72.1466,72.1286,72.1376,666589.0
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 10:00:00,80.58,80.61,80.57,80.6,457010.0,72.2632,72.2901,72.2542,72.2811,457010.0
2022-01-21 11:00:00,80.59,80.6,80.57,80.58,670863.0,72.2721,72.2811,72.2542,72.2632,670863.0
2022-01-21 12:00:00,80.57,80.59,80.57,80.59,636740.0,72.2542,72.2721,72.2542,72.2721,636740.0
2022-01-21 13:00:00,80.59,80.59,80.58,80.59,526864.0,72.2721,72.2721,72.2632,72.2721,526864.0
2022-01-21 14:00:00,80.59,80.59,80.58,80.59,419982.0,72.2721,72.2721,72.2632,72.2721,419982.0
2022-01-21 15:00:00,80.59,80.59,80.55,80.56,610587.0,72.2721,72.2721,72.2363,72.2452,610587.0
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 10:00:00,80.58,80.6,80.56,80.57,1168349.0,72.2632,72.2811,72.2452,72.2542,1168349.0
2022-01-24 11:00:00,80.57,80.59,80.56,80.59,4348041.0,72.2542,72.2721,72.2452,72.2721,4348041.0
2022-01-24 12:00:00,80.59,80.61,80.57,80.61,575472.0,72.2721,72.2901,72.2542,72.2901,575472.0
2022-01-24 13:00:00,80.61,80.67,80.61,80.65,733702.0,72.2901,72.3439,72.2901,72.3259,733702.0
2022-01-24 14:00:00,80.65,80.66,80.62,80.63,898196.0,72.3259,72.3349,72.299,72.308,898196.0
2022-01-24 15:00:00,80.63,80.64,80.59,80.61,1406570.0,72.308,72.317,72.2721,72.2901,1406570.0
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 10:00:00,80.62,80.62,80.58,80.59,585366.0,72.299,72.299,72.2632,72.2721,585366.0
2022-01-25 11:00:00,80.59,80.6,80.58,80.59,819178.0,72.2721,72.2811,72.2632,72.2721,819178.0
2022-01-25 12:00:00,80.59,80.6,80.58,80.59,454947.0,72.2721,72.2811,72.2632,72.2721,454947.0
2022-01-25 13:00:00,80.59,80.61,80.57,80.59,577873.0,72.2721,72.2901,72.2542,72.2721,577873.0
2022-01-25 14:00:00,80.58,80.59,80.57,80.57,630466.0,72.2632,72.2721,72.2542,72.2542,630466.0
2022-01-25 15:00:00,80.58,80.58,80.54,80.54,485703.0,72.2632,72.2632,72.2273,72.2273,485703.0
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 10:00:00,80.56,80.61,80.56,80.58,1052313.0,72.2452,72.2901,72.2452,72.2632,1052313.0
2022-01-26 11:00:00,80.58,80.59,80.55,80.56,308209.0,72.2632,72.2721,72.2363,72.2452,308209.0
2022-01-26 12:00:00,80.56,80.57,80.56,80.56,365815.0,72.2452,72.2542,72.2452,72.2452,365815.0
2022-01-26 13:00:00,80.57,80.59,80.56,80.58,444589.0,72.2542,72.2721,72.2452,72.2632,444589.0
2022-01-26 14:00:00,80.58,80.6,80.43,80.45,1460587.0,72.2632,72.2811,72.1286,72.1466,1460587.0
2022-01-26 15:00:00,80.44,80.45,80.29,80.31,1182279.0,72.1376,72.1466,72.0031,72.021,1182279.0
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 10:00:00,80.28,80.31,80.26,80.27,818492.0,71.9941,72.021,71.9762,71.9852,818492.0
2022-01-27 11:00:00,80.27,80.27,80.24,80.25,757845.0,71.9852,71.9852,71.9582,71.9672,757845.0
2022-01-27 12:00:00,80.25,80.29,80.24,80.28,550984.0,71.9672,72.0031,71.9582,71.9941,550984.0
2022-01-27 13:00:00,80.28,80.28,80.27,80.28,421824.0,71.9941,71.9941,71.9852,71.9941,421824.0
2022-01-27 14:00:00,80.27,80.28,80.22,80.22,465253.0,71.9852,71.9941,71.9403,71.9403,465253.0
2022-01-27 15:00:00,80.22,80.24,80.21,80.23,1130430.0,71.9403,71.9582,71.9313,71.9493,1130430.0
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 10:00:00,80.25,80.28,80.23,80.28,563466.0,71.9672,71.9941,71.9493,71.9941,563466.0
2022-01-28 11:00:00,80.28,80.3,80.27,80.3,471682.0,71.9941,72.0121,71.9852,72.0121,471682.0
2022-01-28 12:00:00,80.3,80.3,80.29,80.3,466479.0,72.0121,72.0121,72.0031,72.0121,466479.0
2022-01-28 13:00:00,80.3,80.3,80.27,80.27,648822.0,72.0121,72.0121,71.9852,71.9852,648822.0
2022-01-28 14:00:00,80.27,80.28,80.24,80.25,583484.0,71.9852,71.9941,71.9582,71.9672,583484.0
2022-01-28 15:00:00,80.25,80.28,80.24,80.26,866749.0,71.9672,71.9941,71.9582,71.9762,866749.0
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 10:00:00,80.23,80.26,80.23,80.25,879797.0,71.9493,71.9762,71.9493,71.9672,879797.0
2022-01-31 11:00:00,80.26,80.28,80.25,80.28,506047.0,71.9762,71.9941,71.9672,71.9941,506047.0
2022-01-31 12:00:00,80.28,80.29,80.27,80.28,303608.0,71.9941,72.0031,71.9852,71.9941,303608.0
2022-01-31 13:00:00,80.28,80.3,80.27,80.3,603579.0,71.9941,72.0121,71.9852,72.0121,603579.0
2022-01-31 14:00:00,80.3,80.33,80.29,80.31,610459.0,72.0121,72.039,72.0031,72.021,610459.0
2022-01-31 15:00:00,80.31,80.32,80.27,80.3,1955145.0,72.021,72.03,71.9852,72.0121,1955145.0
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 10:00:00,80.21,80.22,80.13,80.18,676159.0,72.0201,72.0291,71.9483,71.9932,676159.0
2022-02-01 11:00:00,80.19,80.22,80.18,80.21,363277.0,72.0021,72.0291,71.9932,72.0201,363277.0
2022-02-01 12:00:00,80.21,80.26,80.21,80.26,266738.0,72.0201,72.065,72.0201,72.065,266738.0
2022-02-01 13:00:00,80.26,80.27,80.25,80.26,234367.0,72.065,72.074,72.056,72.065,234367.0
2022-02-01 14:00:00,80.26,80.26,80.22,80.24,410075.0,72.065,72.065,72.0291,72.047,410075.0
2022-02-01 15:00:00,80.24,80.25,80.23,80.24,578375.0,72.047,72.056,72.0381,72.047,578375.0
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 10:00:00,80.3,80.31,80.28,80.29,1537976.0,72.1009,72.1099,72.083,72.0919,1537976.0
2022-02-02 11:00:00,80.29,80.32,80.28,80.31,600952.0,72.0919,72.1189,72.083,72.1099,600952.0
2022-02-02 12:00:00,80.31,80.32,80.3,80.32,358910.0,72.1099,72.1189,72.1009,72.1189,358910.0
2022-02-02 13:00:00,80.32,80.32,80.3,80.31,587685.0,72.1189,72.1189,72.1009,72.1099,587685.0
2022-02-02 14:00:00,80.3,80.31,80.3,80.31,509483.0,72.1009,72.1099,72.1009,72.1099,509483.0
2022-02-02 15:00:00,80.31,80.31,80.28,80.28,966226.0,72.1099,72.1099,72.083,72.083,966226.0
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 10:00:00,80.17,80.2,80.14,80.17,457480.0,71.9842,72.0111,71.9573,71.9842,457480.0
2022-02-03 11:00:00,80.17,80.18,80.14,80.17,208631.0,71.9842,71.9932,71.9573,71.9842,208631.0
2022-02-03 12:00:00,80.16,80.17,80.15,80.15,319360.0,71.9752,71.9842,71.9662,71.9662,319360.0
2022-02-03 13:00:00,80.16,80.18,80.15,80.17,270702.0,71.9752,71.9932,71.9662,71.9842,270702.0
2022-02-03 14:00:00,80.17,80.18,80.17,80.17,226276.0,71.9842,71.9932,71.9842,71.9842,226276.0
2022-02-03 15:00:00,80.17,80.18,80.17,80.17,697869.0,71.9842,71.9932,71.9842,71.9842,697869.0
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 10:00:00,79.89,79.92,79.83,79.84,1344220.0,71.7328,71.7597,71.6789,71.6879,1344220.0
2022-02-04 11:00:00,79.83,79.88,79.83,79.88,1023914.0,71.6789,71.7238,71.6789,71.7238,1023914.0
2022-02-04 12:00:00,79.87,79.89,79.87,79.89,881039.0,71.7148,71.7328,71.7148,71.7328,881039.0
2022-02-04 13:00:00,79.89,79.89,79.88,79.89,698655.0,71.7328,71.7328,71.7238,71.7328,698655.0
2022-02-04 14:00:00,79.88,79.89,79.86,79.87,518985.0,71.7238,71.7328,71.7058,71.7148,518985.0
2022-02-04 15:00:00,79.87,79.88,79.86,79.88,1018592.0,71.7148,71.7238,71.7058,71.7238,1018592.0
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 10:00:00,79.92,79.95,79.9,79.9,3743121.0,71.7597,71.7867,71.7418,71.7418,3743121.0
2022-02-07 11:00:00,79.91,79.94,79.89,79.92,4757794.0,71.7507,71.7777,71.7328,71.7597,4757794.0
2022-02-07 12:00:00,79.92,79.95,79.91,79.95,4642017.0,71.7597,71.7867,71.7507,71.7867,4642017.0
2022-02-07 13:00:00,79.95,79.96,79.94,79.95,4239052.0,71.7867,71.7956,71.7777,71.7867,4239052.0
2022-02-07 14:00:00,79.95,79.98,79.94,79.97,5707124.0,71.7867,71.8136,71.7777,71.8046,5707124.0
2022-02-07 15:00:00,79.98,79.98,79.96,79.97,1284051.0,71.8136,71.8136,71.7956,71.8046,1284051.0
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 10:00:00,79.88,79.91,79.87,79.91,937135.0,71.7238,71.7507,71.7148,71.7507,937135.0
2022-02-08 11:00:00,79.91,79.93,79.9,79.92,1446107.0,71.7507,71.7687,71.7418,71.7597,1446107.0
2022-02-08 12:00:00,79.92,79.93,79.91,79.91,957922.0,71.7597,71.7687,71.7507,71.7507,957922.0
2022-02-08 13:00:00,79.91,79.92,79.9,79.91,358023.0,71.7507,71.7597,71.7418,71.7507,358023.0
2022-02-08 14:00:00,79.91,79.92,79.88,79.88,739416.0,71.7507,71.7597,71.7238,71.7238,739416.0
2022-02-08 15:00:00,79.89,79.89,79.85,79.86,1242791.0,71.7328,71.7328,71.6969,71.7058,1242791.0
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 10:00:00,79.9,79.91,79.89,79.89,659918.0,71.7418,71.7507,71.7328,71.7328,659918.0
2022-02-09 11:00:00,79.9,79.9,79.89,79.9,328415.0,71.7418,71.7418,71.7328,71.7418,328415.0
2022-02-09 12:00:00,79.9,79.93,79.89,79.91,5218770.0,71.7418,71.7687,71.7328,71.7507,5218770.0
2022-02-09 13:00:00,79.91,79.94,79.9,79.92,1248769.0,71.7507,71.7777,71.7418,71.7597,1248769.0
2022-02-09 14:00:00,79.93,79.93,79.9,79.9,818245.0,71.7687,71.7687,71.7418,71.7418,818245.0
2022-02-09 15:00:00,79.9,79.91,79.86,79.87,706568.0,71.7418,71.7507,71.7058,71.7148,706568.0
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 10:00:00,79.66,79.69,79.62,79.63,604849.0,71.5263,71.5532,71.4903,71.4993,604849.0
2022-02-10 11:00:00,79.63,79.64,79.59,79.64,4798024.0,71.4993,71.5083,71.4634,71.5083,4798024.0
2022-02-10 12:00:00,79.64,79.64,79.47,79.53,731520.0,71.5083,71.5083,71.3557,71.4095,731520.0
2022-02-10 13:00:00,79.53,79.55,79.5,79.53,854067.0,71.4095,71.4275,71.3826,71.4095,854067.0
2022-02-10 14:00:00,79.53,79.55,79.5,79.5,600901.0,71.4095,71.4275,71.3826,71.3826,600901.0
2022-02-10 15:00:00,79.5,79.51,79.37,79.37,1757689.0,71.3826,71.3916,71.2659,71.2659,1757689.0
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 10:00:00,79.53,79.59,79.49,79.49,812142.0,71.4095,71.4634,71.3736,71.3736,812142.0
2022-02-11 11:00:00,79.48,79.5,79.4,79.46,408288.0,71.3646,71.3826,71.2928,71.3467,408288.0
2022-02-11 12:00:00,79.46,79.49,79.43,79.49,970829.0,71.3467,71.3736,71.3197,71.3736,970829.0
2022-02-11 13:00:00,79.49,79.62,79.46,79.56,1186627.0,71.3736,71.4903,71.3467,71.4365,1186627.0
2022-02-11 14:00:00,79.56,79.62,79.52,79.57,1365208.0,71.4365,71.4903,71.4006,71.4455,1365208.0
2022-02-11 15:00:00,79.56,79.65,79.56,79.63,1226421.0,71.4365,71.5173,71.4365,71.4993,1226421.0
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 10:00:00,79.43,79.47,79.43,79.46,1700263.0,71.3197,71.3557,71.3197,71.3467,1700263.0
2022-02-14 11:00:00,79.46,79.46,79.39,79.4,955619.0,71.3467,71.3467,71.2838,71.2928,955619.0
2022-02-14 12:00:00,79.39,79.43,79.39,79.42,492456.0,71.2838,71.3197,71.2838,71.3108,492456.0
2022-02-14 13:00:00,79.42,79.49,79.42,79.44,797055.0,71.3108,71.3736,71.3108,71.3287,797055.0
2022-02-14 14:00:00,79.45,79.48,79.41,79.43,1664203.0,71.3377,71.3646,71.3018,71.3197,1664203.0
2022-02-14 15:00:00,79.43,79.45,79.42,79.42,1487573.0,71.3197,71.3377,71.3108,71.3108,1487573.0
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 10:00:00,79.42,79.45,79.4,79.44,608916.0,71.3108,71.3377,71.2928,71.3287,608916.0
2022-02-15 11:00:00,79.44,79.48,79.43,79.46,436925.0,71.3287,71.3646,71.3197,71.3467,436925.0
2022-02-15 12:00:00,79.47,79.47,79.44,79.45,238940.0,71.3557,71.3557,71.3287,71.3377,238940.0
2022-02-15 13:00:00,79.45,79.45,79.44,79.45,337644.0,71.3377,71.3377,71.3287,71.3377,337644.0
2022-02-15 14:00:00,79.44,79.45,79.44,79.45,469638.0,71.3287,71.3377,71.3287,71.3377,469638.0
2022-02-15 15:00:00,79.45,79.46,79.4,79.41,1516979.0,71.3377,71.3467,71.2928,71.3018,1516979.0
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 10:00:00,79.42,79.44,79.42,79.44,1163186.0,71.3108,71.3287,71.3108,71.3287,1163186.0
2022-02-16 11:00:00,79.43,79.45,79.42,79.43,3365958.0,71.3197,71.3377,71.3108,71.3197,3365958.0
2022-02-16 12:00:00,79.43,79.45,79.43,79.44,614801.0,71.3197,71.3377,71.3197,71.3287,614801.0
2022-02-16 13:00:00,79.43,79.44,79.39,79.39,990835.0,71.3197,71.3287,71.2838,71.2838,990835.0
2022-02-16 14:00:00,79.4,79.48,79.38,79.44,1096168.0,71.2928,71.3646,71.2749,71.3287,1096168.0
2022-02-16 15:00:00,79.45,79.49,79.43,79.46,1020028.0,71.3377,71.3736,71.3197,71.3467,1020028.0
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 10:00:00,79.54,79.55,79.51,79.54,861568.0,71.4185,71.4275,71.3916,71.4185,861568.0
2022-02-17 11:00:00,79.54,79.54,79.5,79.5,377086.0,71.4185,71.4185,71.3826,71.3826,377086.0
2022-02-17 12:00:00,79.5,79.51,79.48,79.49,637179.0,71.3826,71.3916,71.3646,71.3736,637179.0
2022-02-17 13:00:00,79.48,79.53,79.48,79.52,2262128.0,71.3646,71.4095,71.3646,71.4006,2262128.0
2022-02-17 14:00:00,79.52,79.52,79.48,79.48,1767330.0,71.4006,71.4006,71.3646,71.3646,1767330.0
2022-02-17 15:00:00,79.48,79.5,79.47,79.5,1771175.0,71.3646,71.3826,71.3557,71.3826,1771175.0
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 10:00:00,79.53,79.53,79.48,79.48,720103.0,71.4095,71.4095,71.3646,71.3646,720103.0
2022-02-18 11:00:00,79.48,79.5,79.46,79.48,436624.0,71.3646,71.3826,71.3467,71.3646,436624.0
2022-02-18 12:00:00,79.48,79.53,79.48,79.53,284856.0,71.3646,71.4095,71.3646,71.4095,284856.0
2022-02-18 13:00:00,79.53,79.53,79.51,79.52,246101.0,71.4095,71.4095,71.3916,71.4006,246101.0
2022-02-18 14:00:00,79.52,79.52,79.49,79.5,744910.0,71.4006,71.4006,71.3736,71.3826,744910.0
2022-02-18 15:00:00,79.5,79.5,79.48,79.49,589516.0,71.3826,71.3826,71.3646,71.3736,589516.0
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 10:00:00,79.4,79.41,79.38,79.41,392236.0,71.2928,71.3018,71.2749,71.3018,392236.0
2022-02-22 11:00:00,79.41,79.42,79.37,79.38,408703.0,71.3018,71.3108,71.2659,71.2749,408703.0
2022-02-22 12:00:00,79.38,79.39,79.35,79.39,222402.0,71.2749,71.2838,71.2479,71.2838,222402.0
2022-02-22 13:00:00,79.39,79.4,79.38,79.4,253084.0,71.2838,71.2928,71.2749,71.2928,253084.0
2022-02-22 14:00:00,79.39,79.4,79.33,79.34,3030027.0,71.2838,71.2928,71.23,71.2389,3030027.0
2022-02-22 15:00:00,79.33,79.39,79.32,79.38,588747.0,71.23,71.2838,71.221,71.2749,588747.0
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 10:00:00,79.3,79.35,79.29,79.34,625090.0,71.203,71.2479,71.194,71.2389,625090.0
2022-02-23 11:00:00,79.33,79.35,79.3,79.3,1311840.0,71.23,71.2479,71.203,71.203,1311840.0
2022-02-23 12:00:00,79.3,79.31,79.29,79.3,1499692.0,71.203,71.212,71.194,71.203,1499692.0
2022-02-23 13:00:00,79.31,79.31,79.3,79.31,300191.0,71.212,71.212,71.203,71.212,300191.0
2022-02-23 14:00:00,79.31,79.31,79.28,79.29,700341.0,71.212,71.212,71.1851,71.194,700341.0
2022-02-23 15:00:00,79.29,79.29,79.25,79.26,1157598.0,71.194,71.194,71.1581,71.1671,1157598.0
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 10:00:00,79.32,79.33,79.26,79.29,1688572.0,71.221,71.23,71.1671,71.194,1688572.0
2022-02-24 11:00:00,79.29,79.31,79.27,79.3,1230355.0,71.194,71.212,71.1761,71.203,1230355.0
2022-02-24 12:00:00,79.3,79.38,79.3,79.36,719733.0,71.203,71.2749,71.203,71.2569,719733.0
2022-02-24 13:00:00,79.36,79.39,79.34,79.34,1400203.0,71.2569,71.2838,71.2389,71.2389,1400203.0
2022-02-24 14:00:00,79.34,79.35,79.31,79.34,619592.0,71.2389,71.2479,71.212,71.2389,619592.0
2022-02-24 15:00:00,79.33,79.36,79.31,79.33,2743181.0,71.23,71.2569,71.212,71.23,2743181.0
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 10:00:00,79.26,79.31,79.26,79.31,769753.0,71.1671,71.212,71.1671,71.212,769753.0
2022-02-25 11:00:00,79.31,79.31,79.27,79.29,453996.0,71.212,71.212,71.1761,71.194,453996.0
2022-02-25 12:00:00,79.28,79.29,79.26,79.28,557360.0,71.1851,71.194,71.1671,71.1851,557360.0
2022-02-25 13:00:00,79.28,79.29,79.27,79.28,199076.0,71.1851,71.194,71.1761,71.1851,199076.0
2022-02-25 14:00:00,79.28,79.3,79.27,79.3,543289.0,71.1851,71.203,71.1761,71.203,543289.0
2022-02-25 15:00:00,79.3,79.34,79.29,79.33,427946.0,71.203,71.2389,71.194,71.23,427946.0
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 10:00:00,79.53,79.6,79.52,79.57,498133.0,71.4095,71.4724,71.4006,71.4455,498133.0
2022-02-28 11:00:00,79.57,79.62,79.55,79.61,366810.0,71.4455,71.4903,71.4275,71.4814,366810.0
2022-02-28 12:00:00,79.61,79.61,79.57,79.59,159370.0,71.4814,71.4814,71.4455,71.4634,159370.0
2022-02-28 13:00:00,79.59,79.6,79.57,79.58,917894.0,71.4634,71.4724,71.4455,71.4544,917894.0
2022-02-28 14:00:00,79.58,79.65,79.57,79.65,313743.0,71.4544,71.5173,71.4455,71.5173,313743.0
2022-02-28 15:00:00,79.65,79.65,79.61,79.62,1065230.0,71.5173,71.5173,71.4814,71.4903,1065230.0
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 10:00:00,79.72,79.79,79.71,79.79,402788.0,71.663,71.726,71.654,71.726,402788.0
2022-03-01 11:00:00,79.79,79.86,79.74,79.79,794529.0,71.726,71.7889,71.681,71.726,794529.0
2022-03-01 12:00:00,79.79,79.8,79.74,79.78,760898.0,71.726,71.7349,71.681,71.717,760898.0
2022-03-01 13:00:00,79.77,79.87,79.76,79.86,575308.0,71.708,71.7979,71.699,71.7889,575308.0
2022-03-01 14:00:00,79.86,79.87,79.75,79.79,732599.0,71.7889,71.7979,71.69,71.726,732599.0
2022-03-01 15:00:00,79.8,79.8,79.7,79.74,1762146.0,71.7349,71.7349,71.6451,71.681,1762146.0
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 10:00:00,79.52,79.55,79.38,79.39,386864.0,71.4832,71.5102,71.3574,71.3664,386864.0
2022-03-02 11:00:00,79.39,79.43,79.34,79.42,817033.0,71.3664,71.4023,71.3214,71.3934,817033.0
2022-03-02 12:00:00,79.42,79.43,79.39,79.42,310349.0,71.3934,71.4023,71.3664,71.3934,310349.0
2022-03-02 13:00:00,79.42,79.43,79.39,79.4,304449.0,71.3934,71.4023,71.3664,71.3754,304449.0
2022-03-02 14:00:00,79.4,79.41,79.39,79.4,489221.0,71.3754,71.3844,71.3664,71.3754,489221.0
2022-03-02 15:00:00,79.4,79.42,79.31,79.31,590701.0,71.3754,71.3934,71.2945,71.2945,590701.0
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 10:00:00,79.32,79.36,79.3,79.31,597274.0,71.3035,71.3394,71.2855,71.2945,597274.0
2022-03-03 11:00:00,79.31,79.37,79.31,79.34,528043.0,71.2945,71.3484,71.2945,71.3214,528043.0
2022-03-03 12:00:00,79.34,79.36,79.3,79.32,267642.0,71.3214,71.3394,71.2855,71.3035,267642.0
2022-03-03 13:00:00,79.31,79.34,79.31,79.33,143337.0,71.2945,71.3214,71.2945,71.3124,143337.0
2022-03-03 14:00:00,79.34,79.34,79.3,79.34,383509.0,71.3214,71.3214,71.2855,71.3214,383509.0
2022-03-03 15:00:00,79.34,79.35,79.32,79.32,789433.0,71.3214,71.3304,71.3035,71.3035,789433.0
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 10:00:00,79.45,79.46,79.42,79.46,620153.0,71.4203,71.4293,71.3934,71.4293,620153.0
2022-03-04 11:00:00,79.45,79.46,79.41,79.45,260035.0,71.4203,71.4293,71.3844,71.4203,260035.0
2022-03-04 12:00:00,79.45,79.45,79.38,79.39,655972.0,71.4203,71.4203,71.3574,71.3664,655972.0
2022-03-04 13:00:00,79.39,79.41,79.36,79.4,342930.0,71.3664,71.3844,71.3394,71.3754,342930.0
2022-03-04 14:00:00,79.39,79.4,79.33,79.35,806352.0,71.3664,71.3754,71.3124,71.3304,806352.0
2022-03-04 15:00:00,79.34,79.36,79.31,79.31,589506.0,71.3214,71.3394,71.2945,71.2945,589506.0
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 10:00:00,79.2,79.22,79.17,79.18,438069.0,71.1956,71.2136,71.1686,71.1776,438069.0
2022-03-07 11:00:00,79.19,79.19,79.12,79.15,1286622.0,71.1866,71.1866,71.1237,71.1506,1286622.0
2022-03-07 12:00:00,79.15,79.17,79.1,79.12,837046.0,71.1506,71.1686,71.1057,71.1237,837046.0
2022-03-07 13:00:00,79.12,79.13,79.09,79.09,692806.0,71.1237,71.1327,71.0967,71.0967,692806.0
2022-03-07 14:00:00,79.09,79.1,79.03,79.03,415763.0,71.0967,71.1057,71.0428,71.0428,415763.0
2022-03-07 15:00:00,79.04,79.04,78.95,78.98,928169.0,71.0518,71.0518,70.9709,70.9978,928169.0
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 10:00:00,78.76,78.78,78.71,78.73,636951.0,70.8001,70.818,70.7551,70.7731,636951.0
2022-03-08 11:00:00,78.73,78.73,78.58,78.59,998288.0,70.7731,70.7731,70.6382,70.6472,998288.0
2022-03-08 12:00:00,78.58,78.71,78.54,78.71,1628225.0,70.6382,70.7551,70.6023,70.7551,1628225.0
2022-03-08 13:00:00,78.7,78.87,78.64,78.65,959447.0,70.7461,70.8989,70.6922,70.7012,959447.0
2022-03-08 14:00:00,78.65,78.73,78.6,78.68,801522.0,70.7012,70.7731,70.6562,70.7281,801522.0
2022-03-08 15:00:00,78.69,78.71,78.68,78.69,685113.0,70.7371,70.7551,70.7281,70.7371,685113.0
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 10:00:00,78.69,78.73,78.68,78.69,693236.0,70.7371,70.7731,70.7281,70.7371,693236.0
2022-03-09 11:00:00,78.68,78.73,78.68,78.72,223027.0,70.7281,70.7731,70.7281,70.7641,223027.0
2022-03-09 12:00:00,78.72,78.76,78.71,78.74,604239.0,70.7641,70.8001,70.7551,70.7821,604239.0
2022-03-09 13:00:00,78.74,78.75,78.69,78.7,911084.0,70.7821,70.7911,70.7371,70.7461,911084.0
2022-03-09 14:00:00,78.7,78.71,78.69,78.7,806065.0,70.7461,70.7551,70.7371,70.7461,806065.0
2022-03-09 15:00:00,78.7,78.72,78.69,78.72,1076697.0,70.7461,70.7641,70.7371,70.7641,1076697.0
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 10:00:00,78.54,78.57,78.52,78.56,2208107.0,70.6023,70.6293,70.5843,70.6203,2208107.0
2022-03-10 11:00:00,78.56,78.56,78.51,78.52,1412659.0,70.6203,70.6203,70.5753,70.5843,1412659.0
2022-03-10 12:00:00,78.52,78.53,78.48,78.5,479431.0,70.5843,70.5933,70.5484,70.5663,479431.0
2022-03-10 13:00:00,78.5,78.53,78.48,78.52,255391.0,70.5663,70.5933,70.5484,70.5843,255391.0
2022-03-10 14:00:00,78.52,78.55,78.5,78.54,413461.0,70.5843,70.6113,70.5663,70.6023,413461.0
2022-03-10 15:00:00,78.53,78.55,78.52,78.52,334688.0,70.5933,70.6113,70.5843,70.5843,334688.0
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 10:00:00,78.48,78.49,78.42,78.43,386081.0,70.5484,70.5573,70.4944,70.5034,386081.0
2022-03-11 11:00:00,78.43,78.47,78.4,78.44,251870.0,70.5034,70.5394,70.4764,70.5124,251870.0
2022-03-11 12:00:00,78.44,78.45,78.42,78.42,274361.0,70.5124,70.5214,70.4944,70.4944,274361.0
2022-03-11 13:00:00,78.42,78.43,78.42,78.43,280387.0,70.4944,70.5034,70.4944,70.5034,280387.0
2022-03-11 14:00:00,78.44,78.44,78.4,78.41,364464.0,70.5124,70.5124,70.4764,70.4854,364464.0
2022-03-11 15:00:00,78.41,78.42,78.4,78.41,767997.0,70.4854,70.4944,70.4764,70.4854,767997.0
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 10:00:00,78.2,78.24,78.19,78.23,1667908.0,70.2967,70.3326,70.2877,70.3236,1667908.0
2022-03-14 11:00:00,78.22,78.23,78.18,78.19,924382.0,70.3146,70.3236,70.2787,70.2877,924382.0
2022-03-14 12:00:00,78.19,78.19,78.16,78.17,578807.0,70.2877,70.2877,70.2607,70.2697,578807.0
2022-03-14 13:00:00,78.16,78.17,78.12,78.14,767967.0,70.2607,70.2697,70.2247,70.2427,767967.0
2022-03-14 14:00:00,78.13,78.14,78.08,78.09,537153.0,70.2337,70.2427,70.1888,70.1978,537153.0
2022-03-14 15:00:00,78.09,78.09,78.04,78.05,1142451.0,70.1978,70.1978,70.1528,70.1618,1142451.0
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 10:00:00,78.18,78.21,78.15,78.17,1473057.0,70.2787,70.3056,70.2517,70.2697,1473057.0
2022-03-15 11:00:00,78.17,78.22,78.17,78.2,2192594.0,70.2697,70.3146,70.2697,70.2967,2192594.0
2022-03-15 12:00:00,78.2,78.23,78.19,78.23,2307616.0,70.2967,70.3236,70.2877,70.3236,2307616.0
2022-03-15 13:00:00,78.23,78.23,78.16,78.16,664942.0,70.3236,70.3236,70.2607,70.2607,664942.0
2022-03-15 14:00:00,78.17,78.17,78.13,78.15,2794120.0,70.2697,70.2697,70.2337,70.2517,2794120.0
2022-03-15 15:00:00,78.15,78.19,78.13,78.17,1907250.0,70.2517,70.2877,70.2337,70.2697,1907250.0
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 10:00:00,78.24,78.34,78.2,78.33,1631936.0,70.3326,70.4225,70.2967,70.4135,1631936.0
2022-03-16 11:00:00,78.33,78.38,78.32,78.38,1542542.0,70.4135,70.4585,70.4045,70.4585,1542542.0
2022-03-16 12:00:00,78.38,78.38,78.33,78.34,1496644.0,70.4585,70.4585,70.4135,70.4225,1496644.0
2022-03-16 13:00:00,78.34,78.36,78.31,78.34,1019168.0,70.4225,70.4405,70.3955,70.4225,1019168.0
2022-03-16 14:00:00,78.35,78.37,77.99,78.14,1793282.0,70.4315,70.4495,70.1079,70.2427,1793282.0
2022-03-16 15:00:00,78.14,78.26,78.13,78.26,801290.0,70.2427,70.3506,70.2337,70.3506,801290.0
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 10:00:00,78.31,78.37,78.3,78.33,1017282.0,70.3955,70.4495,70.3865,70.4135,1017282.0
2022-03-17 11:00:00,78.32,78.36,78.32,78.35,771206.0,70.4045,70.4405,70.4045,70.4315,771206.0
2022-03-17 12:00:00,78.34,78.37,78.34,78.36,344820.0,70.4225,70.4495,70.4225,70.4405,344820.0
2022-03-17 13:00:00,78.36,78.4,78.36,78.39,392588.0,70.4405,70.4764,70.4405,70.4674,392588.0
2022-03-17 14:00:00,78.38,78.4,78.36,78.39,621442.0,70.4585,70.4764,70.4405,70.4674,621442.0
2022-03-17 15:00:00,78.38,78.39,78.36,78.38,370935.0,70.4585,70.4674,70.4405,70.4585,370935.0
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 10:00:00,78.33,78.35,78.3,78.34,295532.0,70.4135,70.4315,70.3865,70.4225,295532.0
2022-03-18 11:00:00,78.34,78.37,78.32,78.33,511661.0,70.4225,70.4495,70.4045,70.4135,511661.0
2022-03-18 12:00:00,78.32,78.37,78.32,78.37,599253.0,70.4045,70.4495,70.4045,70.4495,599253.0
2022-03-18 13:00:00,78.37,78.38,78.35,78.38,763481.0,70.4495,70.4585,70.4315,70.4585,763481.0
2022-03-18 14:00:00,78.38,78.4,78.37,78.39,618799.0,70.4585,70.4764,70.4495,70.4674,618799.0
2022-03-18 15:00:00,78.4,78.4,78.38,78.38,858811.0,70.4764,70.4764,70.4585,70.4585,858811.0
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 10:00:00,78.25,78.25,78.19,78.2,661707.0,70.3416,70.3416,70.2877,70.2967,661707.0
2022-03-21 11:00:00,78.19,78.25,78.19,78.25,390045.0,70.2877,70.3416,70.2877,70.3416,390045.0
2022-03-21 12:00:00,78.25,78.26,78.08,78.12,633702.0,70.3416,70.3506,70.1888,70.2247,633702.0
2022-03-21 13:00:00,78.12,78.12,78.01,78.06,1087480.0,70.2247,70.2247,70.1259,70.1708,1087480.0
2022-03-21 14:00:00,78.06,78.07,78.01,78.01,508046.0,70.1708,70.1798,70.1259,70.1259,508046.0
2022-03-21 15:00:00,78.01,78.05,78.0,78.0,1153026.0,70.1259,70.1618,70.1169,70.1169,1153026.0
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 10:00:00,77.95,78.0,77.94,77.97,1594148.0,70.0719,70.1169,70.0629,70.0899,1594148.0
2022-03-22 11:00:00,77.97,77.99,77.95,77.98,580734.0,70.0899,70.1079,70.0719,70.0989,580734.0
2022-03-22 12:00:00,77.99,78.01,77.98,78.0,525774.0,70.1079,70.1259,70.0989,70.1169,525774.0
2022-03-22 13:00:00,77.99,78.02,77.99,78.01,403345.0,70.1079,70.1348,70.1079,70.1259,403345.0
2022-03-22 14:00:00,78.01,78.06,78.01,78.04,470264.0,70.1259,70.1708,70.1259,70.1528,470264.0
2022-03-22 15:00:00,78.04,78.06,78.01,78.04,1481939.0,70.1528,70.1708,70.1259,70.1528,1481939.0
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 10:00:00,78.09,78.1,78.05,78.06,603895.0,70.1978,70.2068,70.1618,70.1708,603895.0
2022-03-23 11:00:00,78.05,78.06,78.03,78.06,504126.0,70.1618,70.1708,70.1438,70.1708,504126.0
2022-03-23 12:00:00,78.06,78.09,78.04,78.09,301354.0,70.1708,70.1978,70.1528,70.1978,301354.0
2022-03-23 13:00:00,78.08,78.11,78.07,78.11,746127.0,70.1888,70.2157,70.1798,70.2157,746127.0
2022-03-23 14:00:00,78.11,78.12,78.08,78.09,425839.0,70.2157,70.2247,70.1888,70.1978,425839.0
2022-03-23 15:00:00,78.08,78.11,78.06,78.07,644285.0,70.1888,70.2157,70.1708,70.1798,644285.0
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 10:00:00,77.95,77.98,77.93,77.98,486473.0,70.0719,70.0989,70.0539,70.0989,486473.0
2022-03-24 11:00:00,77.98,78.04,77.95,78.04,1537142.0,70.0989,70.1528,70.0719,70.1528,1537142.0
2022-03-24 12:00:00,78.03,78.05,78.02,78.03,217043.0,70.1438,70.1618,70.1348,70.1438,217043.0
2022-03-24 13:00:00,78.03,78.05,78.01,78.05,296333.0,70.1438,70.1618,70.1259,70.1618,296333.0
2022-03-24 14:00:00,78.04,78.08,78.04,78.08,502221.0,70.1528,70.1888,70.1528,70.1888,502221.0
2022-03-24 15:00:00,78.08,78.08,78.06,78.08,1009404.0,70.1888,70.1888,70.1708,70.1888,1009404.0
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 10:00:00,77.84,77.88,77.72,77.74,399058.0,69.973,70.009,69.8652,69.8831,399058.0
2022-03-25 11:00:00,77.74,77.79,77.71,77.76,622310.0,69.8831,69.9281,69.8562,69.9011,622310.0
2022-03-25 12:00:00,77.75,77.78,77.69,77.74,732511.0,69.8921,69.9191,69.8382,69.8831,732511.0
2022-03-25 13:00:00,77.75,77.78,77.73,77.75,711429.0,69.8921,69.9191,69.8742,69.8921,711429.0
2022-03-25 14:00:00,77.75,77.78,77.74,77.75,874033.0,69.8921,69.9191,69.8831,69.8921,874033.0
2022-03-25 15:00:00,77.75,77.78,77.72,77.76,1801944.0,69.8921,69.9191,69.8652,69.9011,1801944.0
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 10:00:00,77.77,77.83,77.76,77.81,548173.0,69.9101,69.964,69.9011,69.9461,548173.0
2022-03-28 11:00:00,77.81,77.81,77.69,77.73,428284.0,69.9461,69.9461,69.8382,69.8742,428284.0
2022-03-28 12:00:00,77.74,77.77,77.73,77.73,294172.0,69.8831,69.9101,69.8742,69.8742,294172.0
2022-03-28 13:00:00,77.74,77.77,77.73,77.75,337042.0,69.8831,69.9101,69.8742,69.8921,337042.0
2022-03-28 14:00:00,77.75,77.75,77.73,77.73,359760.0,69.8921,69.8921,69.8742,69.8742,359760.0
2022-03-28 15:00:00,77.73,77.79,77.73,77.77,1019260.0,69.8742,69.9281,69.8742,69.9101,1019260.0
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 10:00:00,77.94,77.97,77.83,77.84,718686.0,70.0629,70.0899,69.964,69.973,718686.0
2022-03-29 11:00:00,77.84,77.93,77.84,77.92,1284346.0,69.973,70.0539,69.973,70.045,1284346.0
2022-03-29 12:00:00,77.92,77.95,77.88,77.92,608325.0,70.045,70.0719,70.009,70.045,608325.0
2022-03-29 13:00:00,77.92,77.99,77.88,77.98,597700.0,70.045,70.1079,70.009,70.0989,597700.0
2022-03-29 14:00:00,77.98,78.03,77.95,78.03,624012.0,70.0989,70.1438,70.0719,70.1438,624012.0
2022-03-29 15:00:00,78.03,78.05,78.01,78.05,1635226.0,70.1438,70.1618,70.1259,70.1618,1635226.0
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 10:00:00,77.97,78.05,77.97,77.99,1105333.0,70.0899,70.1618,70.0899,70.1079,1105333.0
2022-03-30 11:00:00,78.0,78.03,77.99,78.01,1970195.0,70.1169,70.1438,70.1079,70.1259,1970195.0
2022-03-30 12:00:00,78.01,78.07,78.0,78.07,414458.0,70.1259,70.1798,70.1169,70.1798,414458.0
2022-03-30 13:00:00,78.07,78.07,78.02,78.02,399682.0,70.1798,70.1798,70.1348,70.1348,399682.0
2022-03-30 14:00:00,78.03,78.06,78.02,78.06,647169.0,70.1438,70.1708,70.1348,70.1708,647169.0
2022-03-30 15:00:00,78.06,78.09,78.05,78.09,1353103.0,70.1708,70.1978,70.1618,70.1978,1353103.0
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 10:00:00,78.1,78.19,78.09,78.18,581376.0,70.2068,70.2877,70.1978,70.2787,581376.0
2022-03-31 11:00:00,78.18,78.19,78.16,78.17,985700.0,70.2787,70.2877,70.2607,70.2697,985700.0
2022-03-31 12:00:00,78.17,78.18,78.14,78.15,469343.0,70.2697,70.2787,70.2427,70.2517,469343.0
2022-03-31 13:00:00,78.16,78.18,78.14,78.17,370769.0,70.2607,70.2787,70.2427,70.2697,370769.0
2022-03-31 14:00:00,78.17,78.2,78.15,78.17,487263.0,70.2697,70.2967,70.2517,70.2697,487263.0
2022-03-31 15:00:00,78.18,78.18,78.08,78.09,1024675.0,70.2787,70.2787,70.1888,70.1978,1024675.0
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 10:00:00,77.77,77.82,77.74,77.8,516708.0,70.0056,70.0507,69.9786,70.0327,516708.0
2022-04-01 11:00:00,77.8,77.87,77.77,77.86,1427994.0,70.0327,70.0957,70.0056,70.0867,1427994.0
2022-04-01 12:00:00,77.86,77.91,77.85,77.91,785443.0,70.0867,70.1317,70.0777,70.1317,785443.0
2022-04-01 13:00:00,77.9,77.91,77.88,77.91,766982.0,70.1227,70.1317,70.1047,70.1317,766982.0
2022-04-01 14:00:00,77.91,77.93,77.88,77.9,633482.0,70.1317,70.1497,70.1047,70.1227,633482.0
2022-04-01 15:00:00,77.9,77.91,77.85,77.85,739009.0,70.1227,70.1317,70.0777,70.0777,739009.0
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 10:00:00,77.84,77.88,77.82,77.85,694357.0,70.0687,70.1047,70.0507,70.0777,694357.0
2022-04-04 11:00:00,77.84,77.88,77.83,77.87,398147.0,70.0687,70.1047,70.0597,70.0957,398147.0
2022-04-04 12:00:00,77.87,77.88,77.83,77.83,624744.0,70.0957,70.1047,70.0597,70.0597,624744.0
2022-04-04 13:00:00,77.84,77.88,77.83,77.87,305100.0,70.0687,70.1047,70.0597,70.0957,305100.0
2022-04-04 14:00:00,77.88,77.95,77.87,77.92,374185.0,70.1047,70.1677,70.0957,70.1407,374185.0
2022-04-04 15:00:00,77.92,77.96,77.9,77.95,858683.0,70.1407,70.1767,70.1227,70.1677,858683.0
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 10:00:00,77.81,77.83,77.63,77.66,954593.0,70.0417,70.0597,69.8796,69.9066,954593.0
2022-04-05 11:00:00,77.65,77.65,77.59,77.59,2629462.0,69.8976,69.8976,69.8436,69.8436,2629462.0
2022-04-05 12:00:00,77.59,77.63,77.59,77.63,490055.0,69.8436,69.8796,69.8436,69.8796,490055.0
2022-04-05 13:00:00,77.62,77.65,77.61,77.62,1103298.0,69.8706,69.8976,69.8616,69.8706,1103298.0
2022-04-05 14:00:00,77.62,77.65,77.61,77.64,810406.0,69.8706,69.8976,69.8616,69.8886,810406.0
2022-04-05 15:00:00,77.64,77.65,77.6,77.6,817043.0,69.8886,69.8976,69.8526,69.8526,817043.0
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 10:00:00,77.42,77.51,77.39,77.4,3864886.0,69.6906,69.7716,69.6636,69.6726,3864886.0
2022-04-06 11:00:00,77.4,77.5,77.39,77.5,4608354.0,69.6726,69.7626,69.6636,69.7626,4608354.0
2022-04-06 12:00:00,77.5,77.56,77.44,77.55,3808056.0,69.7626,69.8166,69.7086,69.8076,3808056.0
2022-04-06 13:00:00,77.55,77.59,77.53,77.54,1540019.0,69.8076,69.8436,69.7896,69.7986,1540019.0
2022-04-06 14:00:00,77.53,77.69,77.42,77.53,1423157.0,69.7896,69.9336,69.6906,69.7896,1423157.0
2022-04-06 15:00:00,77.52,77.55,77.5,77.52,1901884.0,69.7806,69.8076,69.7626,69.7806,1901884.0
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 10:00:00,77.67,77.7,77.63,77.65,1035085.0,69.9156,69.9426,69.8796,69.8976,1035085.0
2022-04-07 11:00:00,77.64,77.68,77.61,77.62,836380.0,69.8886,69.9246,69.8616,69.8706,836380.0
2022-04-07 12:00:00,77.62,77.64,77.59,77.6,1072886.0,69.8706,69.8886,69.8436,69.8526,1072886.0
2022-04-07 13:00:00,77.6,77.62,77.59,77.61,867578.0,69.8526,69.8706,69.8436,69.8616,867578.0
2022-04-07 14:00:00,77.62,77.63,77.57,77.59,871754.0,69.8706,69.8796,69.8256,69.8436,871754.0
2022-04-07 15:00:00,77.59,77.62,77.58,77.59,739760.0,69.8436,69.8706,69.8346,69.8436,739760.0
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 10:00:00,77.47,77.52,77.44,77.48,988533.0,69.7356,69.7806,69.7086,69.7446,988533.0
2022-04-08 11:00:00,77.5,77.51,77.47,77.5,339108.0,69.7626,69.7716,69.7356,69.7626,339108.0
2022-04-08 12:00:00,77.5,77.5,77.46,77.48,1199174.0,69.7626,69.7626,69.7266,69.7446,1199174.0
2022-04-08 13:00:00,77.47,77.48,77.43,77.45,306078.0,69.7356,69.7446,69.6996,69.7176,306078.0
2022-04-08 14:00:00,77.44,77.44,77.39,77.41,539004.0,69.7086,69.7086,69.6636,69.6816,539004.0
2022-04-08 15:00:00,77.41,77.44,77.39,77.43,715292.0,69.6816,69.7086,69.6636,69.6996,715292.0
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 10:00:00,77.31,77.36,77.3,77.34,769203.0,69.5916,69.6366,69.5826,69.6186,769203.0
2022-04-11 11:00:00,77.34,77.38,77.33,77.34,833409.0,69.6186,69.6546,69.6096,69.6186,833409.0
2022-04-11 12:00:00,77.33,77.36,77.31,77.34,493747.0,69.6096,69.6366,69.5916,69.6186,493747.0
2022-04-11 13:00:00,77.33,77.36,77.3,77.31,480226.0,69.6096,69.6366,69.5826,69.5916,480226.0
2022-04-11 14:00:00,77.31,77.34,77.31,77.34,621387.0,69.5916,69.6186,69.5916,69.6186,621387.0
2022-04-11 15:00:00,77.34,77.34,77.3,77.34,614802.0,69.6186,69.6186,69.5826,69.6186,614802.0
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 10:00:00,77.55,77.57,77.53,77.56,941010.0,69.8076,69.8256,69.7896,69.8166,941010.0
2022-04-12 11:00:00,77.56,77.58,77.54,77.55,700438.0,69.8166,69.8346,69.7986,69.8076,700438.0
2022-04-12 12:00:00,77.55,77.64,77.53,77.59,1708304.0,69.8076,69.8886,69.7896,69.8436,1708304.0
2022-04-12 13:00:00,77.59,77.61,77.55,77.58,624390.0,69.8436,69.8616,69.8076,69.8346,624390.0
2022-04-12 14:00:00,77.58,77.58,77.53,77.56,283648.0,69.8346,69.8346,69.7896,69.8166,283648.0
2022-04-12 15:00:00,77.56,77.59,77.54,77.55,605284.0,69.8166,69.8436,69.7986,69.8076,605284.0
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 10:00:00,77.67,77.74,77.64,77.7,1082811.0,69.9156,69.9786,69.8886,69.9426,1082811.0
2022-04-13 11:00:00,77.71,77.72,77.66,77.7,942930.0,69.9516,69.9606,69.9066,69.9426,942930.0
2022-04-13 12:00:00,77.7,77.72,77.65,77.66,1193983.0,69.9426,69.9606,69.8976,69.9066,1193983.0
2022-04-13 13:00:00,77.65,77.68,77.6,77.61,600447.0,69.8976,69.9246,69.8526,69.8616,600447.0
2022-04-13 14:00:00,77.61,77.67,77.59,77.66,1095737.0,69.8616,69.9156,69.8436,69.9066,1095737.0
2022-04-13 15:00:00,77.66,77.67,77.62,77.66,1618941.0,69.9066,69.9156,69.8706,69.9066,1618941.0
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 10:00:00,77.55,77.55,77.48,77.52,515690.0,69.8076,69.8076,69.7446,69.7806,515690.0
2022-04-14 11:00:00,77.52,77.53,77.43,77.49,550513.0,69.7806,69.7896,69.6996,69.7536,550513.0
2022-04-14 12:00:00,77.49,77.51,77.43,77.47,426917.0,69.7536,69.7716,69.6996,69.7356,426917.0
2022-04-14 13:00:00,77.46,77.49,77.42,77.44,241119.0,69.7266,69.7536,69.6906,69.7086,241119.0
2022-04-14 14:00:00,77.44,77.47,77.43,77.43,347528.0,69.7086,69.7356,69.6996,69.6996,347528.0
2022-04-14 15:00:00,77.44,77.46,77.42,77.45,577037.0,69.7086,69.7266,69.6906,69.7176,577037.0
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 10:00:00,77.38,77.42,77.34,77.34,558908.0,69.6546,69.6906,69.6186,69.6186,558908.0
2022-04-18 11:00:00,77.34,77.37,77.32,77.36,1027732.0,69.6186,69.6456,69.6006,69.6366,1027732.0
2022-04-18 12:00:00,77.36,77.36,77.32,77.33,709057.0,69.6366,69.6366,69.6006,69.6096,709057.0
2022-04-18 13:00:00,77.33,77.38,77.32,77.35,2598083.0,69.6096,69.6546,69.6006,69.6276,2598083.0
2022-04-18 14:00:00,77.35,77.4,77.35,77.37,1664653.0,69.6276,69.6726,69.6276,69.6456,1664653.0
2022-04-18 15:00:00,77.38,77.41,77.32,77.34,1380993.0,69.6546,69.6816,69.6006,69.6186,1380993.0
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 10:00:00,77.13,77.19,77.12,77.16,975078.0,69.4295,69.4836,69.4205,69.4565,975078.0
2022-04-19 11:00:00,77.17,77.21,77.16,77.17,735568.0,69.4655,69.5016,69.4565,69.4655,735568.0
2022-04-19 12:00:00,77.17,77.19,77.12,77.15,1855422.0,69.4655,69.4836,69.4205,69.4475,1855422.0
2022-04-19 13:00:00,77.14,77.16,77.1,77.11,546059.0,69.4385,69.4565,69.4025,69.4115,546059.0
2022-04-19 14:00:00,77.11,77.11,77.04,77.06,634335.0,69.4115,69.4115,69.3485,69.3665,634335.0
2022-04-19 15:00:00,77.07,77.07,76.98,77.0,1724434.0,69.3755,69.3755,69.2945,69.3125,1724434.0
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 10:00:00,77.12,77.2,77.11,77.2,982155.0,69.4205,69.4926,69.4115,69.4926,982155.0
2022-04-20 11:00:00,77.2,77.2,77.15,77.17,692470.0,69.4926,69.4926,69.4475,69.4655,692470.0
2022-04-20 12:00:00,77.17,77.18,77.12,77.13,409966.0,69.4655,69.4746,69.4205,69.4295,409966.0
2022-04-20 13:00:00,77.13,77.2,77.13,77.17,1212330.0,69.4295,69.4926,69.4295,69.4655,1212330.0
2022-04-20 14:00:00,77.17,77.19,77.12,77.16,951521.0,69.4655,69.4836,69.4205,69.4565,951521.0
2022-04-20 15:00:00,77.16,77.16,77.11,77.12,728195.0,69.4565,69.4565,69.4115,69.4205,728195.0
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 10:00:00,76.96,77.0,76.93,76.93,407641.0,69.2765,69.3125,69.2495,69.2495,407641.0
2022-04-21 11:00:00,76.94,76.94,76.79,76.84,1354577.0,69.2585,69.2585,69.1235,69.1685,1354577.0
2022-04-21 12:00:00,76.84,76.86,76.77,76.78,1195386.0,69.1685,69.1865,69.1055,69.1145,1195386.0
2022-04-21 13:00:00,76.77,76.85,76.73,76.85,705528.0,69.1055,69.1775,69.0695,69.1775,705528.0
2022-04-21 14:00:00,76.84,76.85,76.75,76.78,616230.0,69.1685,69.1775,69.0875,69.1145,616230.0
2022-04-21 15:00:00,76.78,76.84,76.78,76.8,1434318.0,69.1145,69.1685,69.1145,69.1325,1434318.0
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 10:00:00,76.7,76.79,76.69,76.75,561366.0,69.0425,69.1235,69.0335,69.0875,561366.0
2022-04-22 11:00:00,76.75,76.76,76.67,76.71,493204.0,69.0875,69.0965,69.0155,69.0515,493204.0
2022-04-22 12:00:00,76.71,76.77,76.7,76.75,485748.0,69.0515,69.1055,69.0425,69.0875,485748.0
2022-04-22 13:00:00,76.76,76.79,76.75,76.75,748453.0,69.0965,69.1235,69.0875,69.0875,748453.0
2022-04-22 14:00:00,76.75,76.82,76.74,76.8,567101.0,69.0875,69.1505,69.0785,69.1325,567101.0
2022-04-22 15:00:00,76.81,76.9,76.8,76.85,989762.0,69.1415,69.2225,69.1325,69.1775,989762.0
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 10:00:00,77.14,77.21,77.13,77.21,456209.0,69.4385,69.5016,69.4295,69.5016,456209.0
2022-04-25 11:00:00,77.2,77.24,77.19,77.22,472786.0,69.4926,69.5286,69.4836,69.5106,472786.0
2022-04-25 12:00:00,77.22,77.24,77.15,77.16,541631.0,69.5106,69.5286,69.4475,69.4565,541631.0
2022-04-25 13:00:00,77.16,77.16,77.12,77.13,620318.0,69.4565,69.4565,69.4205,69.4295,620318.0
2022-04-25 14:00:00,77.13,77.18,77.12,77.13,1153759.0,69.4295,69.4746,69.4205,69.4295,1153759.0
2022-04-25 15:00:00,77.13,77.19,77.12,77.17,668782.0,69.4295,69.4836,69.4205,69.4655,668782.0
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 10:00:00,77.28,77.31,77.22,77.28,526526.0,69.5646,69.5916,69.5106,69.5646,526526.0
2022-04-26 11:00:00,77.27,77.31,77.25,77.26,730241.0,69.5556,69.5916,69.5376,69.5466,730241.0
2022-04-26 12:00:00,77.26,77.27,77.23,77.25,361926.0,69.5466,69.5556,69.5196,69.5376,361926.0
2022-04-26 13:00:00,77.26,77.29,77.22,77.26,517871.0,69.5466,69.5736,69.5106,69.5466,517871.0
2022-04-26 14:00:00,77.26,77.29,77.23,77.26,855016.0,69.5466,69.5736,69.5196,69.5466,855016.0
2022-04-26 15:00:00,77.26,77.32,77.22,77.26,1094685.0,69.5466,69.6006,69.5106,69.5466,1094685.0
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 10:00:00,77.31,77.33,77.25,77.28,515118.0,69.5916,69.6096,69.5376,69.5646,515118.0
2022-04-27 11:00:00,77.28,77.28,77.19,77.23,1386491.0,69.5646,69.5646,69.4836,69.5196,1386491.0
2022-04-27 12:00:00,77.23,77.29,77.21,77.25,909275.0,69.5196,69.5736,69.5016,69.5376,909275.0
2022-04-27 13:00:00,77.25,77.27,77.22,77.26,537059.0,69.5376,69.5556,69.5106,69.5466,537059.0
2022-04-27 14:00:00,77.26,77.26,77.17,77.17,791593.0,69.5466,69.5466,69.4655,69.4655,791593.0
2022-04-27 15:00:00,77.18,77.19,77.1,77.12,1003082.0,69.4746,69.4836,69.4025,69.4205,1003082.0
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 10:00:00,77.01,77.05,76.99,77.02,530268.0,69.3215,69.3575,69.3035,69.3305,530268.0
2022-04-28 11:00:00,77.02,77.04,76.97,76.97,1045590.0,69.3305,69.3485,69.2855,69.2855,1045590.0
2022-04-28 12:00:00,76.98,77.03,76.93,77.02,579956.0,69.2945,69.3395,69.2495,69.3305,579956.0
2022-04-28 13:00:00,77.03,77.07,77.0,77.05,1008744.0,69.3395,69.3755,69.3125,69.3575,1008744.0
2022-04-28 14:00:00,77.04,77.05,77.0,77.03,380535.0,69.3485,69.3575,69.3125,69.3395,380535.0
2022-04-28 15:00:00,77.03,77.06,77.0,77.05,798015.0,69.3395,69.3665,69.3125,69.3575,798015.0
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 10:00:00,76.93,76.94,76.87,76.92,1247345.0,69.2495,69.2585,69.1955,69.2405,1247345.0
2022-04-29 11:00:00,76.92,76.93,76.84,76.86,979557.0,69.2405,69.2495,69.1685,69.1865,979557.0
2022-04-29 12:00:00,76.87,76.9,76.83,76.87,434308.0,69.1955,69.2225,69.1595,69.1955,434308.0
2022-04-29 13:00:00,76.87,76.9,76.86,76.88,555061.0,69.1955,69.2225,69.1865,69.2045,555061.0
2022-04-29 14:00:00,76.88,76.9,76.85,76.88,403297.0,69.2045,69.2225,69.1775,69.2045,403297.0
2022-04-29 15:00:00,76.88,76.89,76.78,76.82,1144514.0,69.2045,69.2135,69.1145,69.1505,1144514.0
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 10:00:00,76.68,76.71,76.63,76.67,1067905.0,69.1215,69.1486,69.0765,69.1125,1067905.0
2022-05-02 11:00:00,76.66,76.67,76.58,76.64,793829.0,69.1035,69.1125,69.0314,69.0855,793829.0
2022-05-02 12:00:00,76.64,76.66,76.61,76.63,710808.0,69.0855,69.1035,69.0584,69.0765,710808.0
2022-05-02 13:00:00,76.63,76.66,76.61,76.63,492215.0,69.0765,69.1035,69.0584,69.0765,492215.0
2022-05-02 14:00:00,76.63,76.66,76.59,76.63,718650.0,69.0765,69.1035,69.0404,69.0765,718650.0
2022-05-02 15:00:00,76.63,76.67,76.59,76.63,1372233.0,69.0765,69.1125,69.0404,69.0765,1372233.0
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 10:00:00,76.79,76.8,76.73,76.75,1839713.0,69.2207,69.2297,69.1666,69.1846,1839713.0
2022-05-03 11:00:00,76.76,76.83,76.75,76.81,1391978.0,69.1937,69.2568,69.1846,69.2387,1391978.0
2022-05-03 12:00:00,76.81,76.81,76.74,76.79,465939.0,69.2387,69.2387,69.1756,69.2207,465939.0
2022-05-03 13:00:00,76.8,76.81,76.75,76.76,315921.0,69.2297,69.2387,69.1846,69.1937,315921.0
2022-05-03 14:00:00,76.76,76.77,76.68,76.72,1255056.0,69.1937,69.2027,69.1215,69.1576,1255056.0
2022-05-03 15:00:00,76.73,76.74,76.67,76.71,1349698.0,69.1666,69.1756,69.1125,69.1486,1349698.0
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 10:00:00,76.6,76.63,76.54,76.6,782130.0,69.0494,69.0765,68.9953,69.0494,782130.0
2022-05-04 11:00:00,76.61,76.63,76.58,76.6,327482.0,69.0584,69.0765,69.0314,69.0494,327482.0
2022-05-04 12:00:00,76.61,76.64,76.59,76.63,712836.0,69.0584,69.0855,69.0404,69.0765,712836.0
2022-05-04 13:00:00,76.63,76.65,76.57,76.6,485297.0,69.0765,69.0945,69.0224,69.0494,485297.0
2022-05-04 14:00:00,76.6,77.11,76.48,77.09,1490738.0,69.0494,69.5092,68.9413,69.4911,1490738.0
2022-05-04 15:00:00,77.08,77.1,76.9,77.03,1638072.0,69.4821,69.5001,69.3199,69.437,1638072.0
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 10:00:00,76.78,76.81,76.72,76.75,1181579.0,69.2117,69.2387,69.1576,69.1846,1181579.0
2022-05-05 11:00:00,76.76,76.76,76.64,76.69,1011439.0,69.1937,69.1937,69.0855,69.1306,1011439.0
2022-05-05 12:00:00,76.69,76.72,76.65,76.69,801138.0,69.1306,69.1576,69.0945,69.1306,801138.0
2022-05-05 13:00:00,76.69,76.72,76.68,76.69,768280.0,69.1306,69.1576,69.1215,69.1306,768280.0
2022-05-05 14:00:00,76.68,76.75,76.64,76.71,692497.0,69.1215,69.1846,69.0855,69.1486,692497.0
2022-05-05 15:00:00,76.71,76.78,76.7,76.78,1518115.0,69.1486,69.2117,69.1396,69.2117,1518115.0
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 10:00:00,76.73,76.8,76.68,76.73,617756.0,69.1666,69.2297,69.1215,69.1666,617756.0
2022-05-06 11:00:00,76.73,76.78,76.7,76.75,581757.0,69.1666,69.2117,69.1396,69.1846,581757.0
2022-05-06 12:00:00,76.75,76.78,76.74,76.76,646965.0,69.1846,69.2117,69.1756,69.1937,646965.0
2022-05-06 13:00:00,76.76,76.77,76.69,76.7,442799.0,69.1937,69.2027,69.1306,69.1396,442799.0
2022-05-06 14:00:00,76.7,76.73,76.67,76.68,450852.0,69.1396,69.1666,69.1125,69.1215,450852.0
2022-05-06 15:00:00,76.67,76.69,76.62,76.66,836321.0,69.1125,69.1306,69.0675,69.1035,836321.0
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 10:00:00,76.7,76.76,76.66,76.74,860252.0,69.1396,69.1937,69.1035,69.1756,860252.0
2022-05-09 11:00:00,76.75,76.82,76.74,76.79,585761.0,69.1846,69.2477,69.1756,69.2207,585761.0
2022-05-09 12:00:00,76.79,76.82,76.78,76.8,975967.0,69.2207,69.2477,69.2117,69.2297,975967.0
2022-05-09 13:00:00,76.8,76.81,76.74,76.78,568946.0,69.2297,69.2387,69.1756,69.2117,568946.0
2022-05-09 14:00:00,76.78,76.82,76.76,76.81,555045.0,69.2117,69.2477,69.1937,69.2387,555045.0
2022-05-09 15:00:00,76.81,76.89,76.8,76.86,1902892.0,69.2387,69.3108,69.2297,69.2838,1902892.0
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 10:00:00,76.98,77.01,76.89,76.91,1007433.0,69.392,69.419,69.3108,69.3289,1007433.0
2022-05-10 11:00:00,76.92,76.96,76.87,76.96,937988.0,69.3379,69.3739,69.2928,69.3739,937988.0
2022-05-10 12:00:00,76.95,77.0,76.94,76.96,1215891.0,69.3649,69.41,69.3559,69.3739,1215891.0
2022-05-10 13:00:00,76.97,76.98,76.93,76.95,1278799.0,69.383,69.392,69.3469,69.3649,1278799.0
2022-05-10 14:00:00,76.95,76.97,76.89,76.9,823199.0,69.3649,69.383,69.3108,69.3199,823199.0
2022-05-10 15:00:00,76.9,76.94,76.88,76.89,895314.0,69.3199,69.3559,69.3018,69.3108,895314.0
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 10:00:00,76.81,76.88,76.76,76.83,786307.0,69.2387,69.3018,69.1937,69.2568,786307.0
2022-05-11 11:00:00,76.83,76.91,76.78,76.89,639095.0,69.2568,69.3289,69.2117,69.3108,639095.0
2022-05-11 12:00:00,76.88,76.96,76.87,76.95,3934679.0,69.3018,69.3739,69.2928,69.3649,3934679.0
2022-05-11 13:00:00,76.94,76.95,76.84,76.92,1146817.0,69.3559,69.3649,69.2658,69.3379,1146817.0
2022-05-11 14:00:00,76.93,76.96,76.87,76.92,1235311.0,69.3469,69.3739,69.2928,69.3379,1235311.0
2022-05-11 15:00:00,76.92,76.93,76.87,76.87,991249.0,69.3379,69.3469,69.2928,69.2928,991249.0
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 10:00:00,76.97,77.01,76.96,76.99,935117.0,69.383,69.419,69.3739,69.401,935117.0
2022-05-12 11:00:00,77.0,77.02,76.97,77.02,869514.0,69.41,69.428,69.383,69.428,869514.0
2022-05-12 12:00:00,77.01,77.02,76.98,77.0,327222.0,69.419,69.428,69.392,69.41,327222.0
2022-05-12 13:00:00,77.0,77.06,76.99,77.06,624716.0,69.41,69.4641,69.401,69.4641,624716.0
2022-05-12 14:00:00,77.05,77.07,77.02,77.05,602621.0,69.4551,69.4731,69.428,69.4551,602621.0
2022-05-12 15:00:00,77.06,77.07,76.98,76.99,726281.0,69.4641,69.4731,69.392,69.401,726281.0
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 10:00:00,76.89,76.93,76.87,76.93,774886.0,69.3108,69.3469,69.2928,69.3469,774886.0
2022-05-13 11:00:00,76.93,76.94,76.9,76.91,410116.0,69.3469,69.3559,69.3199,69.3289,410116.0
2022-05-13 12:00:00,76.92,76.92,76.86,76.87,269643.0,69.3379,69.3379,69.2838,69.2928,269643.0
2022-05-13 13:00:00,76.87,76.88,76.84,76.85,260872.0,69.2928,69.3018,69.2658,69.2748,260872.0
2022-05-13 14:00:00,76.84,76.91,76.83,76.91,1091278.0,69.2658,69.3289,69.2568,69.3289,1091278.0
2022-05-13 15:00:00,76.92,76.94,76.89,76.93,1651244.0,69.3379,69.3559,69.3108,69.3469,1651244.0
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 10:00:00,77.03,77.08,77.01,77.07,405884.0,69.437,69.4821,69.419,69.4731,405884.0
2022-05-16 11:00:00,77.07,77.09,77.04,77.06,417267.0,69.4731,69.4911,69.4461,69.4641,417267.0
2022-05-16 12:00:00,77.06,77.07,77.01,77.04,276426.0,69.4641,69.4731,69.419,69.4461,276426.0
2022-05-16 13:00:00,77.03,77.05,77.02,77.03,429044.0,69.437,69.4551,69.428,69.437,429044.0
2022-05-16 14:00:00,77.03,77.06,77.0,77.06,641375.0,69.437,69.4641,69.41,69.4641,641375.0
2022-05-16 15:00:00,77.06,77.07,77.01,77.03,834870.0,69.4641,69.4731,69.419,69.437,834870.0
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 10:00:00,76.81,76.87,76.79,76.83,1403719.0,69.2387,69.2928,69.2207,69.2568,1403719.0
2022-05-17 11:00:00,76.84,76.84,76.79,76.82,382282.0,69.2658,69.2658,69.2207,69.2477,382282.0
2022-05-17 12:00:00,76.82,76.83,76.77,76.78,318540.0,69.2477,69.2568,69.2027,69.2117,318540.0
2022-05-17 13:00:00,76.77,76.81,76.77,76.79,348767.0,69.2027,69.2387,69.2027,69.2207,348767.0
2022-05-17 14:00:00,76.8,76.82,76.74,76.78,1152164.0,69.2297,69.2477,69.1756,69.2117,1152164.0
2022-05-17 15:00:00,76.79,76.8,76.73,76.8,2034405.0,69.2207,69.2297,69.1666,69.2297,2034405.0
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 10:00:00,76.76,76.81,76.74,76.79,1175367.0,69.1937,69.2387,69.1756,69.2207,1175367.0
2022-05-18 11:00:00,76.78,76.81,76.74,76.76,830870.0,69.2117,69.2387,69.1756,69.1937,830870.0
2022-05-18 12:00:00,76.76,76.79,76.74,76.77,318072.0,69.1937,69.2207,69.1756,69.2027,318072.0
2022-05-18 13:00:00,76.77,76.8,76.75,76.79,1181118.0,69.2027,69.2297,69.1846,69.2207,1181118.0
2022-05-18 14:00:00,76.79,76.8,76.76,76.77,433104.0,69.2207,69.2297,69.1937,69.2027,433104.0
2022-05-18 15:00:00,76.77,76.77,76.72,76.75,538383.0,69.2027,69.2027,69.1576,69.1846,538383.0
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 10:00:00,76.94,76.95,76.89,76.95,1069185.0,69.3559,69.3649,69.3108,69.3649,1069185.0
2022-05-19 11:00:00,76.94,76.95,76.88,76.9,793601.0,69.3559,69.3649,69.3018,69.3199,793601.0
2022-05-19 12:00:00,76.91,76.91,76.87,76.91,364782.0,69.3289,69.3289,69.2928,69.3289,364782.0
2022-05-19 13:00:00,76.9,76.92,76.89,76.9,458441.0,69.3199,69.3379,69.3108,69.3199,458441.0
2022-05-19 14:00:00,76.91,76.91,76.88,76.89,549714.0,69.3289,69.3289,69.3018,69.3108,549714.0
2022-05-19 15:00:00,76.89,76.92,76.86,76.9,1964236.0,69.3108,69.3379,69.2838,69.3199,1964236.0
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 10:00:00,76.9,76.94,76.89,76.91,724176.0,69.3199,69.3559,69.3108,69.3289,724176.0
2022-05-20 11:00:00,76.91,76.95,76.9,76.93,847808.0,69.3289,69.3649,69.3199,69.3469,847808.0
2022-05-20 12:00:00,76.92,76.96,76.91,76.93,309179.0,69.3379,69.3739,69.3289,69.3469,309179.0
2022-05-20 13:00:00,76.93,76.96,76.93,76.94,438942.0,69.3469,69.3739,69.3469,69.3559,438942.0
2022-05-20 14:00:00,76.94,76.97,76.92,76.93,662675.0,69.3559,69.383,69.3379,69.3469,662675.0
2022-05-20 15:00:00,76.92,76.99,76.92,76.98,1441685.0,69.3379,69.401,69.3379,69.392,1441685.0
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 10:00:00,76.94,76.97,76.9,76.91,374986.0,69.3559,69.383,69.3199,69.3289,374986.0
2022-05-23 11:00:00,76.9,76.93,76.88,76.89,850638.0,69.3199,69.3469,69.3018,69.3108,850638.0
2022-05-23 12:00:00,76.9,76.9,76.86,76.87,1224819.0,69.3199,69.3199,69.2838,69.2928,1224819.0
2022-05-23 13:00:00,76.86,76.88,76.85,76.86,266870.0,69.2838,69.3018,69.2748,69.2838,266870.0
2022-05-23 14:00:00,76.86,76.88,76.85,76.88,622844.0,69.2838,69.3018,69.2748,69.3018,622844.0
2022-05-23 15:00:00,76.88,76.92,76.86,76.91,1717805.0,69.3018,69.3379,69.2838,69.3289,1717805.0
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 10:00:00,77.11,77.2,77.1,77.19,960740.0,69.5092,69.5903,69.5001,69.5813,960740.0
2022-05-24 11:00:00,77.19,77.24,77.18,77.23,591629.0,69.5813,69.6263,69.5723,69.6173,591629.0
2022-05-24 12:00:00,77.23,77.24,77.18,77.23,600042.0,69.6173,69.6263,69.5723,69.6173,600042.0
2022-05-24 13:00:00,77.23,77.26,77.21,77.26,789744.0,69.6173,69.6444,69.5993,69.6444,789744.0
2022-05-24 14:00:00,77.26,77.28,77.25,77.27,848942.0,69.6444,69.6624,69.6354,69.6534,848942.0
2022-05-24 15:00:00,77.26,77.29,77.23,77.24,1042658.0,69.6444,69.6714,69.6173,69.6263,1042658.0
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 10:00:00,77.36,77.42,77.35,77.4,496279.0,69.7345,69.7886,69.7255,69.7706,496279.0
2022-05-25 11:00:00,77.41,77.43,77.4,77.41,190448.0,69.7796,69.7976,69.7706,69.7796,190448.0
2022-05-25 12:00:00,77.41,77.42,77.36,77.36,188815.0,69.7796,69.7886,69.7345,69.7345,188815.0
2022-05-25 13:00:00,77.36,77.39,77.34,77.37,270016.0,69.7345,69.7616,69.7165,69.7435,270016.0
2022-05-25 14:00:00,77.37,77.45,77.34,77.44,323342.0,69.7435,69.8156,69.7165,69.8066,323342.0
2022-05-25 15:00:00,77.45,77.46,77.41,77.44,446571.0,69.8156,69.8247,69.7796,69.8066,446571.0
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 10:00:00,77.62,77.64,77.58,77.58,445705.0,69.9689,69.9869,69.9328,69.9328,445705.0
2022-05-26 11:00:00,77.58,77.59,77.54,77.56,263842.0,69.9328,69.9418,69.8968,69.9148,263842.0
2022-05-26 12:00:00,77.57,77.57,77.53,77.53,245813.0,69.9238,69.9238,69.8878,69.8878,245813.0
2022-05-26 13:00:00,77.54,77.57,77.51,77.53,1193063.0,69.8968,69.9238,69.8697,69.8878,1193063.0
2022-05-26 14:00:00,77.53,77.53,77.48,77.5,1291517.0,69.8878,69.8878,69.8427,69.8607,1291517.0
2022-05-26 15:00:00,77.5,77.52,77.45,77.48,1509636.0,69.8607,69.8787,69.8156,69.8427,1509636.0
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 10:00:00,77.61,77.63,77.54,77.55,420846.0,69.9599,69.9779,69.8968,69.9058,420846.0
2022-05-27 11:00:00,77.56,77.58,77.51,77.55,344741.0,69.9148,69.9328,69.8697,69.9058,344741.0
2022-05-27 12:00:00,77.56,77.58,77.54,77.57,645555.0,69.9148,69.9328,69.8968,69.9238,645555.0
2022-05-27 13:00:00,77.58,77.6,77.56,77.6,382228.0,69.9328,69.9509,69.9148,69.9509,382228.0
2022-05-27 14:00:00,77.59,77.6,77.57,77.59,692623.0,69.9418,69.9509,69.9238,69.9418,692623.0
2022-05-27 15:00:00,77.59,77.64,77.59,77.63,467674.0,69.9418,69.9869,69.9418,69.9779,467674.0
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 10:00:00,77.32,77.37,77.29,77.36,314265.0,69.6985,69.7435,69.6714,69.7345,314265.0
2022-05-31 11:00:00,77.36,77.44,77.35,77.44,1094549.0,69.7345,69.8066,69.7255,69.8066,1094549.0
2022-05-31 12:00:00,77.44,77.46,77.41,77.45,941081.0,69.8066,69.8247,69.7796,69.8156,941081.0
2022-05-31 13:00:00,77.45,77.45,77.42,77.42,255641.0,69.8156,69.8156,69.7886,69.7886,255641.0
2022-05-31 14:00:00,77.42,77.44,77.4,77.42,1239435.0,69.7886,69.8066,69.7706,69.7886,1239435.0
2022-05-31 15:00:00,77.42,77.43,77.38,77.4,1458805.0,69.7886,69.7976,69.7525,69.7706,1458805.0
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 10:00:00,77.27,77.27,77.03,77.05,1558815.0,69.7582,69.7582,69.5415,69.5596,1558815.0
2022-06-01 11:00:00,77.05,77.06,76.97,76.99,366462.0,69.5596,69.5686,69.4873,69.5054,366462.0
2022-06-01 12:00:00,77.0,77.04,76.98,77.0,770193.0,69.5144,69.5505,69.4964,69.5144,770193.0
2022-06-01 13:00:00,77.01,77.04,77.0,77.03,458403.0,69.5235,69.5505,69.5144,69.5415,458403.0
2022-06-01 14:00:00,77.03,77.05,77.02,77.04,540578.0,69.5415,69.5596,69.5325,69.5505,540578.0
2022-06-01 15:00:00,77.03,77.06,77.02,77.04,884846.0,69.5415,69.5686,69.5325,69.5505,884846.0
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 10:00:00,77.0,77.06,76.96,77.04,419927.0,69.5144,69.5686,69.4783,69.5505,419927.0
2022-06-02 11:00:00,77.04,77.08,77.03,77.04,278972.0,69.5505,69.5866,69.5415,69.5505,278972.0
2022-06-02 12:00:00,77.03,77.09,77.03,77.09,190127.0,69.5415,69.5957,69.5415,69.5957,190127.0
2022-06-02 13:00:00,77.09,77.09,77.06,77.09,327481.0,69.5957,69.5957,69.5686,69.5957,327481.0
2022-06-02 14:00:00,77.09,77.09,77.06,77.06,447232.0,69.5957,69.5957,69.5686,69.5686,447232.0
2022-06-02 15:00:00,77.06,77.08,77.05,77.07,588585.0,69.5686,69.5866,69.5596,69.5776,588585.0
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 10:00:00,76.96,77.01,76.94,76.97,341365.0,69.4783,69.5235,69.4603,69.4873,341365.0
2022-06-03 11:00:00,76.97,76.99,76.95,76.96,230884.0,69.4873,69.5054,69.4693,69.4783,230884.0
2022-06-03 12:00:00,76.97,76.99,76.95,76.99,221391.0,69.4873,69.5054,69.4693,69.5054,221391.0
2022-06-03 13:00:00,76.99,77.0,76.97,76.98,310059.0,69.5054,69.5144,69.4873,69.4964,310059.0
2022-06-03 14:00:00,76.98,76.98,76.97,76.98,364322.0,69.4964,69.4964,69.4873,69.4964,364322.0
2022-06-03 15:00:00,76.98,76.99,76.97,76.98,389956.0,69.4964,69.5054,69.4873,69.4964,389956.0
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 10:00:00,76.91,76.93,76.88,76.91,490540.0,69.4332,69.4512,69.4061,69.4332,490540.0
2022-06-06 11:00:00,76.91,76.91,76.86,76.91,251553.0,69.4332,69.4332,69.388,69.4332,251553.0
2022-06-06 12:00:00,76.91,76.91,76.86,76.87,213954.0,69.4332,69.4332,69.388,69.3971,213954.0
2022-06-06 13:00:00,76.87,76.89,76.85,76.88,186695.0,69.3971,69.4151,69.379,69.4061,186695.0
2022-06-06 14:00:00,76.88,76.89,76.88,76.89,413045.0,69.4061,69.4151,69.4061,69.4151,413045.0
2022-06-06 15:00:00,76.89,76.89,76.85,76.87,524800.0,69.4151,69.4151,69.379,69.3971,524800.0
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 10:00:00,76.94,76.98,76.9,76.95,543286.0,69.4603,69.4964,69.4241,69.4693,543286.0
2022-06-07 11:00:00,76.95,76.99,76.94,76.96,364910.0,69.4693,69.5054,69.4603,69.4783,364910.0
2022-06-07 12:00:00,76.97,76.97,76.93,76.94,250661.0,69.4873,69.4873,69.4512,69.4603,250661.0
2022-06-07 13:00:00,76.95,76.97,76.91,76.97,251122.0,69.4693,69.4873,69.4332,69.4873,251122.0
2022-06-07 14:00:00,76.96,76.98,76.93,76.94,286332.0,69.4783,69.4964,69.4512,69.4603,286332.0
2022-06-07 15:00:00,76.93,76.94,76.91,76.92,710499.0,69.4512,69.4603,69.4332,69.4422,710499.0
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 10:00:00,76.88,76.92,76.86,76.9,462730.0,69.4061,69.4422,69.388,69.4241,462730.0
2022-06-08 11:00:00,76.9,76.92,76.89,76.9,365742.0,69.4241,69.4422,69.4151,69.4241,365742.0
2022-06-08 12:00:00,76.9,76.92,76.88,76.89,338779.0,69.4241,69.4422,69.4061,69.4151,338779.0
2022-06-08 13:00:00,76.89,76.89,76.85,76.88,225367.0,69.4151,69.4151,69.379,69.4061,225367.0
2022-06-08 14:00:00,76.88,76.89,76.86,76.87,220184.0,69.4061,69.4151,69.388,69.3971,220184.0
2022-06-08 15:00:00,76.87,76.88,76.82,76.83,414386.0,69.3971,69.4061,69.3519,69.3609,414386.0
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 10:00:00,76.75,76.75,76.68,76.69,678751.0,69.2887,69.2887,69.2255,69.2346,678751.0
2022-06-09 11:00:00,76.68,76.72,76.67,76.7,259345.0,69.2255,69.2616,69.2165,69.2436,259345.0
2022-06-09 12:00:00,76.7,76.71,76.67,76.69,161065.0,69.2436,69.2526,69.2165,69.2346,161065.0
2022-06-09 13:00:00,76.68,76.74,76.67,76.72,333842.0,69.2255,69.2797,69.2165,69.2616,333842.0
2022-06-09 14:00:00,76.72,76.74,76.68,76.68,424473.0,69.2616,69.2797,69.2255,69.2255,424473.0
2022-06-09 15:00:00,76.69,76.69,76.64,76.66,1650342.0,69.2346,69.2346,69.1894,69.2075,1650342.0
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 10:00:00,76.36,76.37,76.29,76.3,744948.0,68.9366,68.9457,68.8734,68.8825,744948.0
2022-06-10 11:00:00,76.29,76.3,76.24,76.26,519815.0,68.8734,68.8825,68.8283,68.8464,519815.0
2022-06-10 12:00:00,76.27,76.27,76.18,76.22,1283260.0,68.8554,68.8554,68.7741,68.8103,1283260.0
2022-06-10 13:00:00,76.21,76.26,76.2,76.23,1176117.0,68.8012,68.8464,68.7922,68.8193,1176117.0
2022-06-10 14:00:00,76.23,76.27,76.23,76.24,1455163.0,68.8193,68.8554,68.8193,68.8283,1455163.0
2022-06-10 15:00:00,76.24,76.27,76.21,76.21,1103747.0,68.8283,68.8554,68.8012,68.8012,1103747.0
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 10:00:00,75.74,75.77,75.61,75.67,981411.0,68.3769,68.404,68.2596,68.3137,981411.0
2022-06-13 11:00:00,75.67,75.71,75.62,75.71,595016.0,68.3137,68.3498,68.2686,68.3498,595016.0
2022-06-13 12:00:00,75.71,75.79,75.7,75.75,404038.0,68.3498,68.4221,68.3408,68.3859,404038.0
2022-06-13 13:00:00,75.75,75.76,75.69,75.73,507354.0,68.3859,68.395,68.3318,68.3679,507354.0
2022-06-13 14:00:00,75.73,75.74,75.59,75.59,724348.0,68.3679,68.3769,68.2415,68.2415,724348.0
2022-06-13 15:00:00,75.59,75.6,75.32,75.53,2100969.0,68.2415,68.2505,67.9977,68.1873,2100969.0
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 10:00:00,75.63,75.65,75.43,75.47,547456.0,68.2776,68.2957,68.0971,68.1332,547456.0
2022-06-14 11:00:00,75.48,75.48,75.32,75.38,895801.0,68.1422,68.1422,67.9977,68.0519,895801.0
2022-06-14 12:00:00,75.38,75.38,75.29,75.31,411321.0,68.0519,68.0519,67.9707,67.9887,411321.0
2022-06-14 13:00:00,75.31,75.34,75.28,75.33,882522.0,67.9887,68.0158,67.9616,68.0068,882522.0
2022-06-14 14:00:00,75.32,75.37,75.26,75.26,809310.0,67.9977,68.0429,67.9436,67.9436,809310.0
2022-06-14 15:00:00,75.26,75.27,75.18,75.22,1315558.0,67.9436,67.9526,67.8714,67.9075,1315558.0
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 10:00:00,75.66,75.68,75.49,75.5,1323550.0,68.3047,68.3227,68.1512,68.1602,1323550.0
2022-06-15 11:00:00,75.5,75.55,75.5,75.51,247036.0,68.1602,68.2054,68.1602,68.1693,247036.0
2022-06-15 12:00:00,75.52,75.56,75.5,75.52,510263.0,68.1783,68.2144,68.1602,68.1783,510263.0
2022-06-15 13:00:00,75.51,75.58,75.42,75.49,392756.0,68.1693,68.2325,68.088,68.1512,392756.0
2022-06-15 14:00:00,75.49,75.77,75.33,75.62,1256817.0,68.1512,68.404,68.0068,68.2686,1256817.0
2022-06-15 15:00:00,75.63,75.86,75.6,75.77,3479231.0,68.2776,68.4852,68.2505,68.404,3479231.0
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 10:00:00,75.47,75.59,75.46,75.58,800775.0,68.1332,68.2415,68.1241,68.2325,800775.0
2022-06-16 11:00:00,75.58,75.69,75.57,75.63,334562.0,68.2325,68.3318,68.2234,68.2776,334562.0
2022-06-16 12:00:00,75.63,75.71,75.57,75.67,329156.0,68.2776,68.3498,68.2234,68.3137,329156.0
2022-06-16 13:00:00,75.68,75.7,75.62,75.64,554380.0,68.3227,68.3408,68.2686,68.2866,554380.0
2022-06-16 14:00:00,75.63,75.65,75.6,75.63,380494.0,68.2776,68.2957,68.2505,68.2776,380494.0
2022-06-16 15:00:00,75.63,75.78,75.62,75.76,617491.0,68.2776,68.413,68.2686,68.395,617491.0
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 10:00:00,75.8,75.8,75.65,75.73,551036.0,68.4311,68.4311,68.2957,68.3679,551036.0
2022-06-17 11:00:00,75.73,75.8,75.71,75.78,1099047.0,68.3679,68.4311,68.3498,68.413,1099047.0
2022-06-17 12:00:00,75.78,75.86,75.77,75.82,794275.0,68.413,68.4852,68.404,68.4491,794275.0
2022-06-17 13:00:00,75.82,75.86,75.81,75.83,345730.0,68.4491,68.4852,68.4401,68.4582,345730.0
2022-06-17 14:00:00,75.83,75.84,75.78,75.78,499985.0,68.4582,68.4672,68.413,68.413,499985.0
2022-06-17 15:00:00,75.78,75.82,75.78,75.8,662721.0,68.413,68.4491,68.413,68.4311,662721.0
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 10:00:00,75.84,75.86,75.78,75.86,574379.0,68.4672,68.4852,68.413,68.4852,574379.0
2022-06-21 11:00:00,75.86,75.87,75.79,75.8,881238.0,68.4852,68.4943,68.4221,68.4311,881238.0
2022-06-21 12:00:00,75.8,75.82,75.77,75.81,732587.0,68.4311,68.4491,68.404,68.4401,732587.0
2022-06-21 13:00:00,75.81,75.82,75.78,75.81,342650.0,68.4401,68.4491,68.413,68.4401,342650.0
2022-06-21 14:00:00,75.8,75.81,75.77,75.78,1029781.0,68.4311,68.4401,68.404,68.413,1029781.0
2022-06-21 15:00:00,75.78,75.82,75.74,75.77,1369030.0,68.413,68.4491,68.3769,68.404,1369030.0
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 10:00:00,75.98,76.02,75.95,75.96,811101.0,68.5936,68.6297,68.5665,68.5755,811101.0
2022-06-22 11:00:00,75.96,75.97,75.88,75.88,1774258.0,68.5755,68.5846,68.5033,68.5033,1774258.0
2022-06-22 12:00:00,75.89,75.91,75.86,75.89,597741.0,68.5123,68.5304,68.4852,68.5123,597741.0
2022-06-22 13:00:00,75.89,75.92,75.87,75.92,668704.0,68.5123,68.5394,68.4943,68.5394,668704.0
2022-06-22 14:00:00,75.91,75.92,75.83,75.84,774856.0,68.5304,68.5394,68.4582,68.4672,774856.0
2022-06-22 15:00:00,75.84,75.86,75.8,75.84,973943.0,68.4672,68.4852,68.4311,68.4672,973943.0
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 10:00:00,76.23,76.25,76.12,76.23,686896.0,68.8193,68.8373,68.72,68.8193,686896.0
2022-06-23 11:00:00,76.23,76.23,76.04,76.07,872786.0,68.8193,68.8193,68.6477,68.6748,872786.0
2022-06-23 12:00:00,76.08,76.11,76.04,76.08,384346.0,68.6839,68.7109,68.6477,68.6839,384346.0
2022-06-23 13:00:00,76.09,76.12,76.03,76.07,1661918.0,68.6929,68.72,68.6387,68.6748,1661918.0
2022-06-23 14:00:00,76.08,76.12,76.03,76.06,1357964.0,68.6839,68.72,68.6387,68.6658,1357964.0
2022-06-23 15:00:00,76.06,76.12,76.04,76.07,1703014.0,68.6658,68.72,68.6477,68.6748,1703014.0
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 10:00:00,76.05,76.24,76.05,76.09,1482207.0,68.6568,68.8283,68.6568,68.6929,1482207.0
2022-06-24 11:00:00,76.09,76.16,76.09,76.12,1303740.0,68.6929,68.7561,68.6929,68.72,1303740.0
2022-06-24 12:00:00,76.13,76.15,76.1,76.14,233128.0,68.729,68.7471,68.7019,68.738,233128.0
2022-06-24 13:00:00,76.14,76.15,76.08,76.09,1049312.0,68.738,68.7471,68.6839,68.6929,1049312.0
2022-06-24 14:00:00,76.09,76.12,76.08,76.11,239699.0,68.6929,68.72,68.6839,68.7109,239699.0
2022-06-24 15:00:00,76.1,76.13,76.09,76.12,726030.0,68.7019,68.729,68.6929,68.72,726030.0
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 10:00:00,76.03,76.09,76.0,76.08,490780.0,68.6387,68.6929,68.6116,68.6839,490780.0
2022-06-27 11:00:00,76.08,76.09,76.02,76.05,805717.0,68.6839,68.6929,68.6297,68.6568,805717.0
2022-06-27 12:00:00,76.05,76.07,76.02,76.03,1356281.0,68.6568,68.6748,68.6297,68.6387,1356281.0
2022-06-27 13:00:00,76.03,76.03,75.93,75.96,824675.0,68.6387,68.6387,68.5484,68.5755,824675.0
2022-06-27 14:00:00,75.97,76.0,75.95,76.0,568990.0,68.5846,68.6116,68.5665,68.6116,568990.0
2022-06-27 15:00:00,76.0,76.01,75.95,75.95,1643523.0,68.6116,68.6207,68.5665,68.5665,1643523.0
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 10:00:00,75.92,75.94,75.82,75.88,1654684.0,68.5394,68.5575,68.4491,68.5033,1654684.0
2022-06-28 11:00:00,75.88,75.89,75.84,75.89,542891.0,68.5033,68.5123,68.4672,68.5123,542891.0
2022-06-28 12:00:00,75.89,75.96,75.88,75.95,1873513.0,68.5123,68.5755,68.5033,68.5665,1873513.0
2022-06-28 13:00:00,75.95,75.96,75.87,75.95,686085.0,68.5665,68.5755,68.4943,68.5665,686085.0
2022-06-28 14:00:00,75.96,75.97,75.94,75.94,472931.0,68.5755,68.5846,68.5575,68.5575,472931.0
2022-06-28 15:00:00,75.95,75.95,75.91,75.92,2225713.0,68.5665,68.5665,68.5304,68.5394,2225713.0
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 10:00:00,75.93,76.05,75.92,76.05,408549.0,68.5484,68.6568,68.5394,68.6568,408549.0
2022-06-29 11:00:00,76.05,76.13,76.04,76.11,2480743.0,68.6568,68.729,68.6477,68.7109,2480743.0
2022-06-29 12:00:00,76.11,76.12,76.07,76.09,1382388.0,68.7109,68.72,68.6748,68.6929,1382388.0
2022-06-29 13:00:00,76.09,76.11,76.08,76.09,1327131.0,68.6929,68.7109,68.6839,68.6929,1327131.0
2022-06-29 14:00:00,76.09,76.13,76.08,76.13,1347895.0,68.6929,68.729,68.6839,68.729,1347895.0
2022-06-29 15:00:00,76.13,76.15,76.12,76.14,1395767.0,68.729,68.7471,68.72,68.738,1395767.0
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 10:00:00,76.23,76.26,76.21,76.21,823337.0,68.8193,68.8464,68.8012,68.8012,823337.0
2022-06-30 11:00:00,76.21,76.28,76.2,76.28,665258.0,68.8012,68.8644,68.7922,68.8644,665258.0
2022-06-30 12:00:00,76.28,76.33,76.26,76.31,762670.0,68.8644,68.9096,68.8464,68.8915,762670.0
2022-06-30 13:00:00,76.31,76.33,76.29,76.32,423740.0,68.8915,68.9096,68.8734,68.9005,423740.0
2022-06-30 14:00:00,76.31,76.36,76.31,76.35,598936.0,68.8915,68.9366,68.8915,68.9276,598936.0
2022-06-30 15:00:00,76.34,76.36,76.26,76.26,933989.0,68.9186,68.9366,68.8464,68.8464,933989.0
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 10:00:00,76.5,76.64,76.46,76.5,592140.0,69.1694,69.296,69.1332,69.1694,592140.0
2022-07-01 11:00:00,76.48,76.53,76.43,76.48,512549.0,69.1513,69.1965,69.1061,69.1513,512549.0
2022-07-01 12:00:00,76.47,76.52,76.44,76.47,182876.0,69.1422,69.1875,69.1151,69.1422,182876.0
2022-07-01 13:00:00,76.47,76.52,76.47,76.52,216666.0,69.1422,69.1875,69.1422,69.1875,216666.0
2022-07-01 14:00:00,76.52,76.55,76.49,76.53,152940.0,69.1875,69.2146,69.1603,69.1965,152940.0
2022-07-01 15:00:00,76.53,76.57,76.51,76.56,467566.0,69.1965,69.2327,69.1784,69.2236,467566.0
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 10:00:00,76.6,76.61,76.53,76.57,485481.0,69.2598,69.2688,69.1965,69.2327,485481.0
2022-07-05 11:00:00,76.57,76.66,76.57,76.63,325796.0,69.2327,69.314,69.2327,69.2869,325796.0
2022-07-05 12:00:00,76.63,76.64,76.6,76.62,385734.0,69.2869,69.296,69.2598,69.2779,385734.0
2022-07-05 13:00:00,76.62,76.64,76.59,76.61,283963.0,69.2779,69.296,69.2507,69.2688,283963.0
2022-07-05 14:00:00,76.61,76.63,76.5,76.59,1064788.0,69.2688,69.2869,69.1694,69.2507,1064788.0
2022-07-05 15:00:00,76.59,76.62,76.57,76.61,1291269.0,69.2507,69.2779,69.2327,69.2688,1291269.0
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 10:00:00,76.6,76.6,76.43,76.45,1027845.0,69.2598,69.2598,69.1061,69.1242,1027845.0
2022-07-06 11:00:00,76.45,76.52,76.43,76.51,1808880.0,69.1242,69.1875,69.1061,69.1784,1808880.0
2022-07-06 12:00:00,76.51,76.52,76.47,76.51,719654.0,69.1784,69.1875,69.1422,69.1784,719654.0
2022-07-06 13:00:00,76.51,76.52,76.49,76.5,727170.0,69.1784,69.1875,69.1603,69.1694,727170.0
2022-07-06 14:00:00,76.5,76.52,76.39,76.45,756994.0,69.1694,69.1875,69.0699,69.1242,756994.0
2022-07-06 15:00:00,76.45,76.45,76.4,76.42,923942.0,69.1242,69.1242,69.079,69.097,923942.0
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 10:00:00,76.41,76.42,76.36,76.37,416791.0,69.088,69.097,69.0428,69.0518,416791.0
2022-07-07 11:00:00,76.37,76.41,76.36,76.38,640678.0,69.0518,69.088,69.0428,69.0609,640678.0
2022-07-07 12:00:00,76.38,76.41,76.38,76.39,596165.0,69.0609,69.088,69.0609,69.0699,596165.0
2022-07-07 13:00:00,76.38,76.42,76.36,76.42,490675.0,69.0609,69.097,69.0428,69.097,490675.0
2022-07-07 14:00:00,76.42,76.43,76.41,76.42,414495.0,69.097,69.1061,69.088,69.097,414495.0
2022-07-07 15:00:00,76.43,76.46,76.42,76.44,673466.0,69.1061,69.1332,69.097,69.1151,673466.0
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 10:00:00,76.26,76.37,76.25,76.34,334118.0,68.9524,69.0518,68.9433,69.0247,334118.0
2022-07-08 11:00:00,76.34,76.37,76.32,76.34,344166.0,69.0247,69.0518,69.0066,69.0247,344166.0
2022-07-08 12:00:00,76.34,76.35,76.3,76.31,370882.0,69.0247,69.0337,68.9885,68.9976,370882.0
2022-07-08 13:00:00,76.31,76.34,76.3,76.32,184330.0,68.9976,69.0247,68.9885,69.0066,184330.0
2022-07-08 14:00:00,76.31,76.34,76.31,76.33,324462.0,68.9976,69.0247,68.9976,69.0157,324462.0
2022-07-08 15:00:00,76.32,76.34,76.31,76.32,253605.0,69.0066,69.0247,68.9976,69.0066,253605.0
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 10:00:00,76.42,76.45,76.38,76.45,219601.0,69.097,69.1242,69.0609,69.1242,219601.0
2022-07-11 11:00:00,76.44,76.45,76.38,76.38,917173.0,69.1151,69.1242,69.0609,69.0609,917173.0
2022-07-11 12:00:00,76.39,76.4,76.36,76.37,429278.0,69.0699,69.079,69.0428,69.0518,429278.0
2022-07-11 13:00:00,76.37,76.37,76.33,76.34,464928.0,69.0518,69.0518,69.0157,69.0247,464928.0
2022-07-11 14:00:00,76.34,76.34,76.31,76.31,183132.0,69.0247,69.0247,68.9976,68.9976,183132.0
2022-07-11 15:00:00,76.31,76.32,76.27,76.3,328781.0,68.9976,69.0066,68.9614,68.9885,328781.0
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 10:00:00,76.42,76.44,76.38,76.43,340674.0,69.097,69.1151,69.0609,69.1061,340674.0
2022-07-12 11:00:00,76.42,76.43,76.36,76.38,9978875.0,69.097,69.1061,69.0428,69.0609,9978875.0
2022-07-12 12:00:00,76.39,76.41,76.36,76.36,429309.0,69.0699,69.088,69.0428,69.0428,429309.0
2022-07-12 13:00:00,76.37,76.37,76.31,76.35,703462.0,69.0518,69.0518,68.9976,69.0337,703462.0
2022-07-12 14:00:00,76.34,76.37,76.33,76.36,656440.0,69.0247,69.0518,69.0157,69.0428,656440.0
2022-07-12 15:00:00,76.35,76.36,76.32,76.33,977530.0,69.0337,69.0428,69.0066,69.0157,977530.0
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 10:00:00,76.08,76.35,76.02,76.3,2019957.0,68.7896,69.0337,68.7354,68.9885,2019957.0
2022-07-13 11:00:00,76.3,76.3,76.21,76.25,459634.0,68.9885,68.9885,68.9072,68.9433,459634.0
2022-07-13 12:00:00,76.25,76.3,76.23,76.28,179297.0,68.9433,68.9885,68.9252,68.9705,179297.0
2022-07-13 13:00:00,76.29,76.32,76.24,76.31,342259.0,68.9795,69.0066,68.9343,68.9976,342259.0
2022-07-13 14:00:00,76.31,76.33,76.24,76.3,525726.0,68.9976,69.0157,68.9343,68.9885,525726.0
2022-07-13 15:00:00,76.3,76.32,76.25,76.3,732829.0,68.9885,69.0066,68.9433,68.9885,732829.0
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 10:00:00,76.03,76.09,76.01,76.04,581501.0,68.7444,68.7987,68.7263,68.7535,581501.0
2022-07-14 11:00:00,76.04,76.27,76.03,76.19,619776.0,68.7535,68.9614,68.7444,68.8891,619776.0
2022-07-14 12:00:00,76.19,76.21,76.14,76.2,325125.0,68.8891,68.9072,68.8439,68.8981,325125.0
2022-07-14 13:00:00,76.2,76.26,76.19,76.26,316557.0,68.8981,68.9524,68.8891,68.9524,316557.0
2022-07-14 14:00:00,76.25,76.26,76.23,76.23,1175168.0,68.9433,68.9524,68.9252,68.9252,1175168.0
2022-07-14 15:00:00,76.23,76.28,76.2,76.23,539219.0,68.9252,68.9705,68.8981,68.9252,539219.0
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 10:00:00,76.26,76.39,76.26,76.36,721462.0,68.9524,69.0699,68.9524,69.0428,721462.0
2022-07-15 11:00:00,76.36,76.39,76.33,76.37,189876.0,69.0428,69.0699,69.0157,69.0518,189876.0
2022-07-15 12:00:00,76.38,76.41,76.37,76.4,447956.0,69.0609,69.088,69.0518,69.079,447956.0
2022-07-15 13:00:00,76.39,76.4,76.33,76.34,460956.0,69.0699,69.079,69.0157,69.0247,460956.0
2022-07-15 14:00:00,76.34,76.34,76.32,76.33,582759.0,69.0247,69.0247,69.0066,69.0157,582759.0
2022-07-15 15:00:00,76.32,76.35,76.31,76.31,639594.0,69.0066,69.0337,68.9976,68.9976,639594.0
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 10:00:00,76.33,76.34,76.25,76.26,232738.0,69.0157,69.0247,68.9433,68.9524,232738.0
2022-07-18 11:00:00,76.25,76.27,76.21,76.22,1522388.0,68.9433,68.9614,68.9072,68.9162,1522388.0
2022-07-18 12:00:00,76.22,76.27,76.21,76.27,1169191.0,68.9162,68.9614,68.9072,68.9614,1169191.0
2022-07-18 13:00:00,76.26,76.3,76.26,76.3,356499.0,68.9524,68.9885,68.9524,68.9885,356499.0
2022-07-18 14:00:00,76.28,76.31,76.27,76.3,495234.0,68.9705,68.9976,68.9614,68.9885,495234.0
2022-07-18 15:00:00,76.29,76.3,76.22,76.23,469852.0,68.9795,68.9885,68.9162,68.9252,469852.0
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 10:00:00,76.27,76.28,76.2,76.26,1063263.0,68.9614,68.9705,68.8981,68.9524,1063263.0
2022-07-19 11:00:00,76.27,76.3,76.24,76.26,908801.0,68.9614,68.9885,68.9343,68.9524,908801.0
2022-07-19 12:00:00,76.25,76.26,76.21,76.25,762575.0,68.9433,68.9524,68.9072,68.9433,762575.0
2022-07-19 13:00:00,76.25,76.25,76.22,76.23,430212.0,68.9433,68.9433,68.9162,68.9252,430212.0
2022-07-19 14:00:00,76.23,76.23,76.19,76.22,612296.0,68.9252,68.9252,68.8891,68.9162,612296.0
2022-07-19 15:00:00,76.22,76.27,76.2,76.25,999778.0,68.9162,68.9614,68.8981,68.9433,999778.0
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 10:00:00,76.34,76.35,76.24,76.26,344194.0,69.0247,69.0337,68.9343,68.9524,344194.0
2022-07-20 11:00:00,76.26,76.26,76.22,76.22,153949.0,68.9524,68.9524,68.9162,68.9162,153949.0
2022-07-20 12:00:00,76.22,76.23,76.2,76.22,167922.0,68.9162,68.9252,68.8981,68.9162,167922.0
2022-07-20 13:00:00,76.22,76.25,76.18,76.18,237508.0,68.9162,68.9433,68.88,68.88,237508.0
2022-07-20 14:00:00,76.19,76.2,76.17,76.17,227430.0,68.8891,68.8981,68.871,68.871,227430.0
2022-07-20 15:00:00,76.17,76.19,76.15,76.16,265411.0,68.871,68.8891,68.8529,68.862,265411.0
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 10:00:00,76.37,76.44,76.36,76.44,510404.0,69.0518,69.1151,69.0428,69.1151,510404.0
2022-07-21 11:00:00,76.44,76.45,76.4,76.45,676863.0,69.1151,69.1242,69.079,69.1242,676863.0
2022-07-21 12:00:00,76.44,76.47,76.42,76.44,407742.0,69.1151,69.1422,69.097,69.1151,407742.0
2022-07-21 13:00:00,76.45,76.5,76.43,76.5,383644.0,69.1242,69.1694,69.1061,69.1694,383644.0
2022-07-21 14:00:00,76.5,76.54,76.47,76.54,614510.0,69.1694,69.2055,69.1422,69.2055,614510.0
2022-07-21 15:00:00,76.54,76.6,76.52,76.59,987626.0,69.2055,69.2598,69.1875,69.2507,987626.0
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 10:00:00,76.92,76.92,76.76,76.86,1217922.0,69.5491,69.5491,69.4045,69.4949,1217922.0
2022-07-22 11:00:00,76.86,76.89,76.81,76.81,204704.0,69.4949,69.522,69.4497,69.4497,204704.0
2022-07-22 12:00:00,76.81,76.85,76.81,76.84,282388.0,69.4497,69.4858,69.4497,69.4768,282388.0
2022-07-22 13:00:00,76.84,76.88,76.82,76.83,834320.0,69.4768,69.513,69.4587,69.4677,834320.0
2022-07-22 14:00:00,76.84,76.84,76.78,76.84,254610.0,69.4768,69.4768,69.4225,69.4768,254610.0
2022-07-22 15:00:00,76.84,76.92,76.82,76.91,250506.0,69.4768,69.5491,69.4587,69.5401,250506.0
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 10:00:00,76.84,76.86,76.78,76.78,334248.0,69.4768,69.4949,69.4225,69.4225,334248.0
2022-07-25 11:00:00,76.78,76.84,76.75,76.82,128343.0,69.4225,69.4768,69.3954,69.4587,128343.0
2022-07-25 12:00:00,76.82,76.86,76.81,76.81,290248.0,69.4587,69.4949,69.4497,69.4497,290248.0
2022-07-25 13:00:00,76.81,76.84,76.78,76.78,164215.0,69.4497,69.4768,69.4225,69.4225,164215.0
2022-07-25 14:00:00,76.78,76.84,76.77,76.82,1091930.0,69.4225,69.4768,69.4135,69.4587,1091930.0
2022-07-25 15:00:00,76.81,76.84,76.75,76.76,1599394.0,69.4497,69.4768,69.3954,69.4045,1599394.0
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 10:00:00,76.85,76.87,76.8,76.84,668040.0,69.4858,69.5039,69.4406,69.4768,668040.0
2022-07-26 11:00:00,76.85,76.87,76.79,76.8,286374.0,69.4858,69.5039,69.4316,69.4406,286374.0
2022-07-26 12:00:00,76.81,76.83,76.79,76.81,329236.0,69.4497,69.4677,69.4316,69.4497,329236.0
2022-07-26 13:00:00,76.81,76.82,76.78,76.78,1013569.0,69.4497,69.4587,69.4225,69.4225,1013569.0
2022-07-26 14:00:00,76.78,76.8,76.77,76.78,1601674.0,69.4225,69.4406,69.4135,69.4225,1601674.0
2022-07-26 15:00:00,76.79,76.79,76.72,76.73,401576.0,69.4316,69.4316,69.3683,69.3773,401576.0
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 10:00:00,76.81,76.86,76.8,76.85,302642.0,69.4497,69.4949,69.4406,69.4858,302642.0
2022-07-27 11:00:00,76.84,76.87,76.79,76.81,126925.0,69.4768,69.5039,69.4316,69.4497,126925.0
2022-07-27 12:00:00,76.81,76.85,76.8,76.83,359006.0,69.4497,69.4858,69.4406,69.4677,359006.0
2022-07-27 13:00:00,76.84,76.92,76.83,76.92,196951.0,69.4768,69.5491,69.4677,69.5491,196951.0
2022-07-27 14:00:00,76.87,77.05,76.77,77.0,901422.0,69.5039,69.6667,69.4135,69.6215,901422.0
2022-07-27 15:00:00,77.0,77.04,76.95,76.99,1487821.0,69.6215,69.6576,69.5763,69.6124,1487821.0
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 10:00:00,77.27,77.29,77.2,77.26,506834.0,69.8656,69.8837,69.8023,69.8565,506834.0
2022-07-28 11:00:00,77.26,77.3,77.23,77.27,658143.0,69.8565,69.8927,69.8294,69.8656,658143.0
2022-07-28 12:00:00,77.26,77.27,77.21,77.24,465309.0,69.8565,69.8656,69.8113,69.8385,465309.0
2022-07-28 13:00:00,77.25,77.31,77.24,77.27,1389591.0,69.8475,69.9018,69.8385,69.8656,1389591.0
2022-07-28 14:00:00,77.27,77.29,77.23,77.28,441151.0,69.8656,69.8837,69.8294,69.8746,441151.0
2022-07-28 15:00:00,77.28,77.35,77.27,77.32,701646.0,69.8746,69.9379,69.8656,69.9108,701646.0
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 10:00:00,77.31,77.36,77.28,77.33,1480587.0,69.9018,69.947,69.8746,69.9198,1480587.0
2022-07-29 11:00:00,77.33,77.4,77.32,77.4,969215.0,69.9198,69.9831,69.9108,69.9831,969215.0
2022-07-29 12:00:00,77.4,77.43,77.39,77.41,216297.0,69.9831,70.0103,69.9741,69.9922,216297.0
2022-07-29 13:00:00,77.4,77.41,77.4,77.41,227261.0,69.9831,69.9922,69.9831,69.9922,227261.0
2022-07-29 14:00:00,77.4,77.43,77.4,77.42,511298.0,69.9831,70.0103,69.9831,70.0012,511298.0
2022-07-29 15:00:00,77.42,77.43,77.39,77.42,454769.0,70.0012,70.0103,69.9741,70.0012,454769.0
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 10:00:00,77.23,77.25,77.18,77.22,671544.0,69.9444,69.9626,69.8992,69.9354,671544.0
2022-08-01 11:00:00,77.23,77.26,77.21,77.24,375735.0,69.9444,69.9716,69.9263,69.9535,375735.0
2022-08-01 12:00:00,77.24,77.26,77.21,77.22,644468.0,69.9535,69.9716,69.9263,69.9354,644468.0
2022-08-01 13:00:00,77.22,77.27,77.21,77.25,2167267.0,69.9354,69.9807,69.9263,69.9626,2167267.0
2022-08-01 14:00:00,77.25,77.26,77.21,77.25,349013.0,69.9626,69.9716,69.9263,69.9626,349013.0
2022-08-01 15:00:00,77.25,77.26,77.2,77.22,565662.0,69.9626,69.9716,69.9173,69.9354,565662.0
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 10:00:00,77.14,77.16,77.06,77.08,350336.0,69.8629,69.881,69.7905,69.8086,350336.0
2022-08-02 11:00:00,77.08,77.11,77.05,77.06,432567.0,69.8086,69.8358,69.7814,69.7905,432567.0
2022-08-02 12:00:00,77.06,77.08,77.04,77.05,788009.0,69.7905,69.8086,69.7724,69.7814,788009.0
2022-08-02 13:00:00,77.05,77.05,76.91,76.95,548463.0,69.7814,69.7814,69.6546,69.6909,548463.0
2022-08-02 14:00:00,76.95,76.95,76.87,76.9,542280.0,69.6909,69.6909,69.6184,69.6456,542280.0
2022-08-02 15:00:00,76.89,76.91,76.83,76.85,626796.0,69.6365,69.6546,69.5822,69.6003,626796.0
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 10:00:00,76.88,76.89,76.7,76.75,1121016.0,69.6275,69.6365,69.4644,69.5097,1121016.0
2022-08-03 11:00:00,76.76,76.8,76.75,76.78,323331.0,69.5188,69.555,69.5097,69.5369,323331.0
2022-08-03 12:00:00,76.78,76.84,76.78,76.83,318626.0,69.5369,69.5912,69.5369,69.5822,318626.0
2022-08-03 13:00:00,76.83,76.88,76.83,76.88,157865.0,69.5822,69.6275,69.5822,69.6275,157865.0
2022-08-03 14:00:00,76.88,76.92,76.87,76.92,1024545.0,69.6275,69.6637,69.6184,69.6637,1024545.0
2022-08-03 15:00:00,76.92,77.0,76.91,76.99,520416.0,69.6637,69.7361,69.6546,69.7271,520416.0
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 10:00:00,77.01,77.1,77.0,77.09,342534.0,69.7452,69.8267,69.7361,69.8177,342534.0
2022-08-04 11:00:00,77.09,77.11,77.03,77.07,494963.0,69.8177,69.8358,69.7633,69.7995,494963.0
2022-08-04 12:00:00,77.08,77.16,77.07,77.08,311390.0,69.8086,69.881,69.7995,69.8086,311390.0
2022-08-04 13:00:00,77.08,77.1,77.06,77.1,507578.0,69.8086,69.8267,69.7905,69.8267,507578.0
2022-08-04 14:00:00,77.1,77.15,77.09,77.15,1117343.0,69.8267,69.872,69.8177,69.872,1117343.0
2022-08-04 15:00:00,77.15,77.22,77.14,77.22,1332351.0,69.872,69.9354,69.8629,69.9354,1332351.0
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 10:00:00,76.75,76.8,76.73,76.75,432447.0,69.5097,69.555,69.4916,69.5097,432447.0
2022-08-05 11:00:00,76.75,76.75,76.68,76.7,306773.0,69.5097,69.5097,69.4463,69.4644,306773.0
2022-08-05 12:00:00,76.7,76.77,76.69,76.73,272663.0,69.4644,69.5278,69.4554,69.4916,272663.0
2022-08-05 13:00:00,76.73,76.8,76.73,76.8,405630.0,69.4916,69.555,69.4916,69.555,405630.0
2022-08-05 14:00:00,76.8,76.81,76.75,76.76,470300.0,69.555,69.5641,69.5097,69.5188,470300.0
2022-08-05 15:00:00,76.76,76.8,76.75,76.78,721051.0,69.5188,69.555,69.5097,69.5369,721051.0
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 10:00:00,76.89,76.92,76.85,76.86,288346.0,69.6365,69.6637,69.6003,69.6093,288346.0
2022-08-08 11:00:00,76.86,76.9,76.82,76.83,286836.0,69.6093,69.6456,69.5731,69.5822,286836.0
2022-08-08 12:00:00,76.82,76.85,76.82,76.83,241983.0,69.5731,69.6003,69.5731,69.5822,241983.0
2022-08-08 13:00:00,76.83,76.83,76.81,76.81,279998.0,69.5822,69.5822,69.5641,69.5641,279998.0
2022-08-08 14:00:00,76.81,76.82,76.8,76.81,280175.0,69.5641,69.5731,69.555,69.5641,280175.0
2022-08-08 15:00:00,76.81,76.82,76.78,76.8,950325.0,69.5641,69.5731,69.5369,69.555,950325.0
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 10:00:00,76.67,76.72,76.66,76.71,310537.0,69.4373,69.4826,69.4282,69.4735,310537.0
2022-08-09 11:00:00,76.7,76.72,76.68,76.7,274295.0,69.4644,69.4826,69.4463,69.4644,274295.0
2022-08-09 12:00:00,76.7,76.72,76.69,76.71,298252.0,69.4644,69.4826,69.4554,69.4735,298252.0
2022-08-09 13:00:00,76.71,76.73,76.68,76.7,1186199.0,69.4735,69.4916,69.4463,69.4644,1186199.0
2022-08-09 14:00:00,76.7,76.7,76.67,76.69,1136796.0,69.4644,69.4644,69.4373,69.4554,1136796.0
2022-08-09 15:00:00,76.69,76.7,76.64,76.65,803399.0,69.4554,69.4644,69.4101,69.4192,803399.0
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 10:00:00,77.01,77.07,77.0,77.04,333779.0,69.7452,69.7995,69.7361,69.7724,333779.0
2022-08-10 11:00:00,77.04,77.04,76.97,76.98,479085.0,69.7724,69.7724,69.709,69.718,479085.0
2022-08-10 12:00:00,76.98,77.03,76.97,77.03,373758.0,69.718,69.7633,69.709,69.7633,373758.0
2022-08-10 13:00:00,77.03,77.09,76.98,76.99,483303.0,69.7633,69.8177,69.718,69.7271,483303.0
2022-08-10 14:00:00,76.98,76.99,76.9,76.94,469721.0,69.718,69.7271,69.6456,69.6818,469721.0
2022-08-10 15:00:00,76.93,76.94,76.9,76.93,531535.0,69.6727,69.6818,69.6456,69.6727,531535.0
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 10:00:00,77.11,77.13,76.96,77.01,200769.0,69.8358,69.8539,69.6999,69.7452,200769.0
2022-08-11 11:00:00,77.01,77.02,76.93,76.95,504145.0,69.7452,69.7543,69.6727,69.6909,504145.0
2022-08-11 12:00:00,76.95,76.96,76.91,76.94,342905.0,69.6909,69.6999,69.6546,69.6818,342905.0
2022-08-11 13:00:00,76.94,76.95,76.88,76.9,622470.0,69.6818,69.6909,69.6275,69.6456,622470.0
2022-08-11 14:00:00,76.89,76.9,76.81,76.83,925752.0,69.6365,69.6456,69.5641,69.5822,925752.0
2022-08-11 15:00:00,76.83,76.85,76.81,76.84,735887.0,69.5822,69.6003,69.5641,69.5912,735887.0
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 10:00:00,77.01,77.01,76.87,76.9,330117.0,69.7452,69.7452,69.6184,69.6456,330117.0
2022-08-12 11:00:00,76.9,76.97,76.89,76.95,170884.0,69.6456,69.709,69.6365,69.6909,170884.0
2022-08-12 12:00:00,76.95,76.97,76.93,76.94,108992.0,69.6909,69.709,69.6727,69.6818,108992.0
2022-08-12 13:00:00,76.94,76.98,76.93,76.98,164695.0,69.6818,69.718,69.6727,69.718,164695.0
2022-08-12 14:00:00,76.98,77.0,76.96,76.98,218500.0,69.718,69.7361,69.6999,69.718,218500.0
2022-08-12 15:00:00,76.99,77.04,76.98,77.03,265044.0,69.7271,69.7724,69.718,69.7633,265044.0
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 10:00:00,77.08,77.11,77.05,77.07,322741.0,69.8086,69.8358,69.7814,69.7995,322741.0
2022-08-15 11:00:00,77.07,77.11,77.06,77.09,190744.0,69.7995,69.8358,69.7905,69.8177,190744.0
2022-08-15 12:00:00,77.09,77.1,77.06,77.09,271527.0,69.8177,69.8267,69.7905,69.8177,271527.0
2022-08-15 13:00:00,77.09,77.1,77.08,77.09,115076.0,69.8177,69.8267,69.8086,69.8177,115076.0
2022-08-15 14:00:00,77.09,77.09,77.07,77.08,311307.0,69.8177,69.8177,69.7995,69.8086,311307.0
2022-08-15 15:00:00,77.07,77.09,77.06,77.09,527678.0,69.7995,69.8177,69.7905,69.8177,527678.0
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 10:00:00,76.93,76.96,76.92,76.94,455039.0,69.6727,69.6999,69.6637,69.6818,455039.0
2022-08-16 11:00:00,76.94,76.97,76.93,76.96,657778.0,69.6818,69.709,69.6727,69.6999,657778.0
2022-08-16 12:00:00,76.96,77.01,76.96,77.0,457671.0,69.6999,69.7452,69.6999,69.7361,457671.0
2022-08-16 13:00:00,77.0,77.01,76.97,76.98,793458.0,69.7361,69.7452,69.709,69.718,793458.0
2022-08-16 14:00:00,76.98,76.99,76.96,76.97,639136.0,69.718,69.7271,69.6999,69.709,639136.0
2022-08-16 15:00:00,76.97,76.99,76.96,76.98,928685.0,69.709,69.7271,69.6999,69.718,928685.0
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 10:00:00,76.73,76.75,76.68,76.68,417740.0,69.4916,69.5097,69.4463,69.4463,417740.0
2022-08-17 11:00:00,76.69,76.71,76.66,76.67,375169.0,69.4554,69.4735,69.4282,69.4373,375169.0
2022-08-17 12:00:00,76.66,76.72,76.63,76.71,243574.0,69.4282,69.4826,69.401,69.4735,243574.0
2022-08-17 13:00:00,76.71,76.73,76.67,76.68,403814.0,69.4735,69.4916,69.4373,69.4463,403814.0
2022-08-17 14:00:00,76.69,76.85,76.69,76.77,280524.0,69.4554,69.6003,69.4554,69.5278,280524.0
2022-08-17 15:00:00,76.77,76.8,76.73,76.74,575187.0,69.5278,69.555,69.4916,69.5007,575187.0
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 10:00:00,76.88,76.92,76.86,76.91,566030.0,69.6275,69.6637,69.6093,69.6546,566030.0
2022-08-18 11:00:00,76.91,76.94,76.91,76.92,428690.0,69.6546,69.6818,69.6546,69.6637,428690.0
2022-08-18 12:00:00,76.91,76.92,76.88,76.88,479580.0,69.6546,69.6637,69.6275,69.6275,479580.0
2022-08-18 13:00:00,76.88,76.9,76.84,76.84,602756.0,69.6275,69.6456,69.5912,69.5912,602756.0
2022-08-18 14:00:00,76.85,76.87,76.83,76.84,674613.0,69.6003,69.6184,69.5822,69.5912,674613.0
2022-08-18 15:00:00,76.85,76.86,76.84,76.85,1004480.0,69.6003,69.6093,69.5912,69.6003,1004480.0
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 10:00:00,76.62,76.63,76.53,76.53,976687.0,69.392,69.401,69.3105,69.3105,976687.0
2022-08-19 11:00:00,76.54,76.58,76.53,76.58,809517.0,69.3195,69.3558,69.3105,69.3558,809517.0
2022-08-19 12:00:00,76.58,76.64,76.57,76.61,662586.0,69.3558,69.4101,69.3467,69.3829,662586.0
2022-08-19 13:00:00,76.62,76.66,76.61,76.66,544062.0,69.392,69.4282,69.3829,69.4282,544062.0
2022-08-19 14:00:00,76.66,76.66,76.62,76.63,646407.0,69.4282,69.4282,69.392,69.401,646407.0
2022-08-19 15:00:00,76.63,76.66,76.61,76.63,1130756.0,69.401,69.4282,69.3829,69.401,1130756.0
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 10:00:00,76.53,76.56,76.52,76.53,316568.0,69.3105,69.3377,69.3014,69.3105,316568.0
2022-08-22 11:00:00,76.53,76.54,76.48,76.5,252485.0,69.3105,69.3195,69.2652,69.2833,252485.0
2022-08-22 12:00:00,76.5,76.51,76.47,76.48,278513.0,69.2833,69.2924,69.2561,69.2652,278513.0
2022-08-22 13:00:00,76.48,76.48,76.44,76.44,260780.0,69.2652,69.2652,69.229,69.229,260780.0
2022-08-22 14:00:00,76.45,76.45,76.4,76.42,513342.0,69.238,69.238,69.1927,69.2109,513342.0
2022-08-22 15:00:00,76.41,76.43,76.41,76.42,779560.0,69.2018,69.2199,69.2018,69.2109,779560.0
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 10:00:00,76.48,76.61,76.48,76.56,881138.0,69.2652,69.3829,69.2652,69.3377,881138.0
2022-08-23 11:00:00,76.56,76.6,76.55,76.58,533617.0,69.3377,69.3739,69.3286,69.3558,533617.0
2022-08-23 12:00:00,76.58,76.58,76.56,76.56,414570.0,69.3558,69.3558,69.3377,69.3377,414570.0
2022-08-23 13:00:00,76.56,76.57,76.47,76.48,602184.0,69.3377,69.3467,69.2561,69.2652,602184.0
2022-08-23 14:00:00,76.48,76.51,76.47,76.48,656703.0,69.2652,69.2924,69.2561,69.2652,656703.0
2022-08-23 15:00:00,76.48,76.5,76.47,76.47,762085.0,69.2652,69.2833,69.2561,69.2561,762085.0
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 10:00:00,76.4,76.45,76.37,76.39,401552.0,69.1927,69.238,69.1656,69.1837,401552.0
2022-08-24 11:00:00,76.39,76.43,76.37,76.38,142126.0,69.1837,69.2199,69.1656,69.1746,142126.0
2022-08-24 12:00:00,76.38,76.42,76.37,76.39,284891.0,69.1746,69.2109,69.1656,69.1837,284891.0
2022-08-24 13:00:00,76.39,76.39,76.36,76.37,352486.0,69.1837,69.1837,69.1565,69.1656,352486.0
2022-08-24 14:00:00,76.38,76.41,76.37,76.4,285953.0,69.1746,69.2018,69.1656,69.1927,285953.0
2022-08-24 15:00:00,76.41,76.42,76.37,76.39,603952.0,69.2018,69.2109,69.1656,69.1837,603952.0
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 10:00:00,76.47,76.52,76.46,76.5,1093341.0,69.2561,69.3014,69.2471,69.2833,1093341.0
2022-08-25 11:00:00,76.5,76.53,76.49,76.51,1093540.0,69.2833,69.3105,69.2743,69.2924,1093540.0
2022-08-25 12:00:00,76.51,76.54,76.5,76.54,895276.0,69.2924,69.3195,69.2833,69.3195,895276.0
2022-08-25 13:00:00,76.53,76.6,76.53,76.59,916519.0,69.3105,69.3739,69.3105,69.3648,916519.0
2022-08-25 14:00:00,76.59,76.64,76.59,76.64,1230009.0,69.3648,69.4101,69.3648,69.4101,1230009.0
2022-08-25 15:00:00,76.64,76.65,76.59,76.65,3304426.0,69.4101,69.4192,69.3648,69.4192,3304426.0
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 10:00:00,76.6,76.6,76.43,76.48,632182.0,69.3739,69.3739,69.2199,69.2652,632182.0
2022-08-26 11:00:00,76.48,76.53,76.46,76.5,395848.0,69.2652,69.3105,69.2471,69.2833,395848.0
2022-08-26 12:00:00,76.49,76.5,76.43,76.45,152533.0,69.2743,69.2833,69.2199,69.238,152533.0
2022-08-26 13:00:00,76.44,76.47,76.43,76.47,220341.0,69.229,69.2561,69.2199,69.2561,220341.0
2022-08-26 14:00:00,76.46,76.48,76.45,76.45,173591.0,69.2471,69.2652,69.238,69.238,173591.0
2022-08-26 15:00:00,76.45,76.45,76.41,76.44,405827.0,69.238,69.238,69.2018,69.229,405827.0
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 10:00:00,76.28,76.32,76.27,76.27,467832.0,69.0841,69.1203,69.075,69.075,467832.0
2022-08-29 11:00:00,76.27,76.32,76.25,76.27,428057.0,69.075,69.1203,69.0569,69.075,428057.0
2022-08-29 12:00:00,76.28,76.32,76.27,76.31,544651.0,69.0841,69.1203,69.075,69.1112,544651.0
2022-08-29 13:00:00,76.31,76.33,76.29,76.31,362743.0,69.1112,69.1293,69.0931,69.1112,362743.0
2022-08-29 14:00:00,76.31,76.33,76.29,76.3,702808.0,69.1112,69.1293,69.0931,69.1022,702808.0
2022-08-29 15:00:00,76.3,76.31,76.27,76.28,842406.0,69.1022,69.1112,69.075,69.0841,842406.0
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 10:00:00,76.3,76.31,76.17,76.22,459152.0,69.1022,69.1112,68.9844,69.0297,459152.0
2022-08-30 11:00:00,76.22,76.27,76.17,76.25,382747.0,69.0297,69.075,68.9844,69.0569,382747.0
2022-08-30 12:00:00,76.24,76.26,76.23,76.25,355910.0,69.0478,69.066,69.0388,69.0569,355910.0
2022-08-30 13:00:00,76.26,76.26,76.22,76.22,372870.0,69.066,69.066,69.0297,69.0297,372870.0
2022-08-30 14:00:00,76.23,76.28,76.22,76.27,304713.0,69.0388,69.0841,69.0297,69.075,304713.0
2022-08-30 15:00:00,76.28,76.3,76.27,76.3,735252.0,69.0841,69.1022,69.075,69.1022,735252.0
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 10:00:00,76.28,76.29,76.25,76.26,400674.0,69.0841,69.0931,69.0569,69.066,400674.0
2022-08-31 11:00:00,76.26,76.27,76.21,76.23,404417.0,69.066,69.075,69.0207,69.0388,404417.0
2022-08-31 12:00:00,76.23,76.23,76.19,76.2,415893.0,69.0388,69.0388,69.0026,69.0116,415893.0
2022-08-31 13:00:00,76.2,76.2,76.18,76.19,392140.0,69.0116,69.0116,68.9935,69.0026,392140.0
2022-08-31 14:00:00,76.19,76.19,76.15,76.16,1057110.0,69.0026,69.0026,68.9663,68.9754,1057110.0
2022-08-31 15:00:00,76.16,76.16,76.04,76.06,1124377.0,68.9754,68.9754,68.8667,68.8848,1124377.0
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 10:00:00,75.75,75.8,75.66,75.7,1061540.0,68.7272,68.7726,68.6456,68.6819,1061540.0
2022-09-01 11:00:00,75.7,75.77,75.69,75.75,1791135.0,68.6819,68.7454,68.6728,68.7272,1791135.0
2022-09-01 12:00:00,75.76,75.8,75.75,75.8,341084.0,68.7363,68.7726,68.7272,68.7726,341084.0
2022-09-01 13:00:00,75.8,75.83,75.79,75.81,425666.0,68.7726,68.7998,68.7635,68.7817,425666.0
2022-09-01 14:00:00,75.81,75.84,75.81,75.81,558203.0,68.7817,68.8089,68.7817,68.7817,558203.0
2022-09-01 15:00:00,75.81,75.88,75.8,75.88,924121.0,68.7817,68.8452,68.7726,68.8452,924121.0
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 10:00:00,76.13,76.16,76.09,76.12,1107532.0,69.072,69.0992,69.0357,69.0629,1107532.0
2022-09-02 11:00:00,76.12,76.12,76.03,76.08,859226.0,69.0629,69.0629,68.9813,69.0266,859226.0
2022-09-02 12:00:00,76.08,76.08,76.03,76.03,644064.0,69.0266,69.0266,68.9813,68.9813,644064.0
2022-09-02 13:00:00,76.04,76.06,76.03,76.03,528385.0,68.9903,69.0085,68.9813,68.9813,528385.0
2022-09-02 14:00:00,76.03,76.04,76.01,76.03,567649.0,68.9813,68.9903,68.9631,68.9813,567649.0
2022-09-02 15:00:00,76.02,76.03,75.98,75.98,795703.0,68.9722,68.9813,68.9359,68.9359,795703.0
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 10:00:00,75.77,75.82,75.71,75.81,573598.0,68.7454,68.7907,68.6909,68.7817,573598.0
2022-09-06 11:00:00,75.81,75.86,75.79,75.81,431379.0,68.7817,68.827,68.7635,68.7817,431379.0
2022-09-06 12:00:00,75.8,75.83,75.78,75.79,401524.0,68.7726,68.7998,68.7545,68.7635,401524.0
2022-09-06 13:00:00,75.79,75.81,75.77,75.78,505744.0,68.7635,68.7817,68.7454,68.7545,505744.0
2022-09-06 14:00:00,75.78,75.8,75.76,75.77,865698.0,68.7545,68.7726,68.7363,68.7454,865698.0
2022-09-06 15:00:00,75.77,75.81,75.72,75.73,931253.0,68.7454,68.7817,68.7,68.7091,931253.0
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 10:00:00,75.84,75.89,75.83,75.87,724752.0,68.8089,68.8543,68.7998,68.8361,724752.0
2022-09-07 11:00:00,75.87,75.92,75.86,75.91,1070945.0,68.8361,68.8815,68.827,68.8724,1070945.0
2022-09-07 12:00:00,75.91,75.91,75.89,75.91,1178303.0,68.8724,68.8724,68.8543,68.8724,1178303.0
2022-09-07 13:00:00,75.9,75.94,75.9,75.94,533686.0,68.8633,68.8996,68.8633,68.8996,533686.0
2022-09-07 14:00:00,75.94,75.96,75.93,75.94,1045428.0,68.8996,68.9178,68.8905,68.8996,1045428.0
2022-09-07 15:00:00,75.94,75.96,75.93,75.95,1105675.0,68.8996,68.9178,68.8905,68.9087,1105675.0
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 10:00:00,75.97,76.02,75.95,76.01,387830.0,68.9268,68.9722,68.9087,68.9631,387830.0
2022-09-08 11:00:00,76.02,76.03,75.98,75.99,611193.0,68.9722,68.9813,68.9359,68.945,611193.0
2022-09-08 12:00:00,76.0,76.0,75.93,75.97,364120.0,68.9541,68.9541,68.8905,68.9268,364120.0
2022-09-08 13:00:00,75.96,76.0,75.95,75.98,468533.0,68.9178,68.9541,68.9087,68.9359,468533.0
2022-09-08 14:00:00,75.98,75.98,75.93,75.94,525256.0,68.9359,68.9359,68.8905,68.8996,525256.0
2022-09-08 15:00:00,75.94,75.96,75.91,75.93,655143.0,68.8996,68.9178,68.8724,68.8905,655143.0
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 10:00:00,76.03,76.11,76.03,76.04,848188.0,68.9813,69.0539,68.9813,68.9903,848188.0
2022-09-09 11:00:00,76.05,76.05,75.98,76.0,1176453.0,68.9994,68.9994,68.9359,68.9541,1176453.0
2022-09-09 12:00:00,76.0,76.01,75.94,75.95,835773.0,68.9541,68.9631,68.8996,68.9087,835773.0
2022-09-09 13:00:00,75.95,75.98,75.93,75.94,316591.0,68.9087,68.9359,68.8905,68.8996,316591.0
2022-09-09 14:00:00,75.94,75.94,75.91,75.92,537585.0,68.8996,68.8996,68.8724,68.8815,537585.0
2022-09-09 15:00:00,75.92,75.93,75.9,75.92,786283.0,68.8815,68.8905,68.8633,68.8815,786283.0
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 10:00:00,76.05,76.06,75.99,76.06,201860.0,68.9994,69.0085,68.945,69.0085,201860.0
2022-09-12 11:00:00,76.06,76.07,75.97,75.97,574576.0,69.0085,69.0176,68.9268,68.9268,574576.0
2022-09-12 12:00:00,75.98,76.01,75.96,76.01,154669.0,68.9359,68.9631,68.9178,68.9631,154669.0
2022-09-12 13:00:00,76.0,76.01,75.96,76.0,443101.0,68.9541,68.9631,68.9178,68.9541,443101.0
2022-09-12 14:00:00,76.0,76.01,75.93,75.93,236035.0,68.9541,68.9631,68.8905,68.8905,236035.0
2022-09-12 15:00:00,75.93,75.94,75.89,75.94,451015.0,68.8905,68.8996,68.8543,68.8996,451015.0
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 10:00:00,75.61,75.65,75.6,75.64,716752.0,68.6002,68.6365,68.5911,68.6274,716752.0
2022-09-13 11:00:00,75.65,75.65,75.6,75.61,576898.0,68.6365,68.6365,68.5911,68.6002,576898.0
2022-09-13 12:00:00,75.61,75.63,75.57,75.6,568083.0,68.6002,68.6184,68.5639,68.5911,568083.0
2022-09-13 13:00:00,75.6,75.65,75.59,75.6,722748.0,68.5911,68.6365,68.5821,68.5911,722748.0
2022-09-13 14:00:00,75.6,75.66,75.59,75.65,758810.0,68.5911,68.6456,68.5821,68.6365,758810.0
2022-09-13 15:00:00,75.64,75.65,75.6,75.63,1456060.0,68.6274,68.6365,68.5911,68.6184,1456060.0
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 10:00:00,75.53,75.59,75.52,75.59,1349540.0,68.5276,68.5821,68.5186,68.5821,1349540.0
2022-09-14 11:00:00,75.59,75.64,75.59,75.6,472642.0,68.5821,68.6274,68.5821,68.5911,472642.0
2022-09-14 12:00:00,75.61,75.61,75.59,75.6,225015.0,68.6002,68.6002,68.5821,68.5911,225015.0
2022-09-14 13:00:00,75.6,75.62,75.58,75.59,178180.0,68.5911,68.6093,68.573,68.5821,178180.0
2022-09-14 14:00:00,75.59,75.63,75.58,75.61,662277.0,68.5821,68.6184,68.573,68.6002,662277.0
2022-09-14 15:00:00,75.61,75.61,75.56,75.58,535547.0,68.6002,68.6002,68.5548,68.573,535547.0
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 10:00:00,75.55,75.58,75.54,75.55,674049.0,68.5458,68.573,68.5367,68.5458,674049.0
2022-09-15 11:00:00,75.55,75.56,75.49,75.5,683322.0,68.5458,68.5548,68.4913,68.5004,683322.0
2022-09-15 12:00:00,75.49,75.52,75.49,75.51,782323.0,68.4913,68.5186,68.4913,68.5095,782323.0
2022-09-15 13:00:00,75.52,75.56,75.51,75.56,825699.0,68.5186,68.5548,68.5095,68.5548,825699.0
2022-09-15 14:00:00,75.56,75.56,75.5,75.52,703730.0,68.5548,68.5548,68.5004,68.5186,703730.0
2022-09-15 15:00:00,75.52,75.53,75.48,75.51,1441684.0,68.5186,68.5276,68.4823,68.5095,1441684.0
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 10:00:00,75.4,75.51,75.39,75.44,325689.0,68.4097,68.5095,68.4006,68.446,325689.0
2022-09-16 11:00:00,75.44,75.5,75.42,75.48,266951.0,68.446,68.5004,68.4278,68.4823,266951.0
2022-09-16 12:00:00,75.49,75.52,75.47,75.47,324807.0,68.4913,68.5186,68.4732,68.4732,324807.0
2022-09-16 13:00:00,75.47,75.5,75.46,75.48,338875.0,68.4732,68.5004,68.4641,68.4823,338875.0
2022-09-16 14:00:00,75.48,75.55,75.48,75.53,331420.0,68.4823,68.5458,68.4823,68.5276,331420.0
2022-09-16 15:00:00,75.53,75.54,75.5,75.5,379037.0,68.5276,68.5367,68.5004,68.5004,379037.0
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 10:00:00,75.34,75.4,75.33,75.39,487068.0,68.3552,68.4097,68.3462,68.4006,487068.0
2022-09-19 11:00:00,75.39,75.42,75.36,75.37,711936.0,68.4006,68.4278,68.3734,68.3825,711936.0
2022-09-19 12:00:00,75.37,75.4,75.36,75.39,168475.0,68.3825,68.4097,68.3734,68.4006,168475.0
2022-09-19 13:00:00,75.39,75.39,75.36,75.36,316546.0,68.4006,68.4006,68.3734,68.3734,316546.0
2022-09-19 14:00:00,75.37,75.38,75.35,75.35,419765.0,68.3825,68.3915,68.3643,68.3643,419765.0
2022-09-19 15:00:00,75.36,75.41,75.36,75.4,756313.0,68.3734,68.4188,68.3734,68.4097,756313.0
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 10:00:00,75.26,75.3,75.24,75.27,330700.0,68.2827,68.319,68.2645,68.2917,330700.0
2022-09-20 11:00:00,75.28,75.32,75.25,75.3,460914.0,68.3008,68.3371,68.2736,68.319,460914.0
2022-09-20 12:00:00,75.3,75.32,75.27,75.31,177151.0,68.319,68.3371,68.2917,68.328,177151.0
2022-09-20 13:00:00,75.3,75.34,75.28,75.31,420312.0,68.319,68.3552,68.3008,68.328,420312.0
2022-09-20 14:00:00,75.32,75.32,75.25,75.27,574621.0,68.3371,68.3371,68.2736,68.2917,574621.0
2022-09-20 15:00:00,75.27,75.3,75.25,75.27,685709.0,68.2917,68.319,68.2736,68.2917,685709.0
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 10:00:00,75.32,75.35,75.3,75.3,553718.0,68.3371,68.3643,68.319,68.319,553718.0
2022-09-21 11:00:00,75.31,75.31,75.25,75.26,804716.0,68.328,68.328,68.2736,68.2827,804716.0
2022-09-21 12:00:00,75.27,75.27,75.22,75.22,465519.0,68.2917,68.2917,68.2464,68.2464,465519.0
2022-09-21 13:00:00,75.23,75.3,75.22,75.23,743069.0,68.2554,68.319,68.2464,68.2554,743069.0
2022-09-21 14:00:00,75.26,75.35,75.0,75.31,1609314.0,68.2827,68.3643,68.0468,68.328,1609314.0
2022-09-21 15:00:00,75.31,75.32,75.19,75.23,569206.0,68.328,68.3371,68.2192,68.2554,569206.0
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 10:00:00,74.95,74.97,74.86,74.88,361751.0,68.0014,68.0195,67.9197,67.9379,361751.0
2022-09-22 11:00:00,74.87,74.94,74.84,74.92,562000.0,67.9288,67.9923,67.9016,67.9742,562000.0
2022-09-22 12:00:00,74.91,74.93,74.87,74.89,617108.0,67.9651,67.9833,67.9288,67.947,617108.0
2022-09-22 13:00:00,74.89,74.94,74.85,74.92,601286.0,67.947,67.9923,67.9107,67.9742,601286.0
2022-09-22 14:00:00,74.92,74.94,74.89,74.9,1021194.0,67.9742,67.9923,67.947,67.956,1021194.0
2022-09-22 15:00:00,74.9,74.94,74.88,74.89,1161944.0,67.956,67.9923,67.9379,67.947,1161944.0
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 10:00:00,74.73,74.77,74.7,74.7,1519091.0,67.8018,67.8381,67.7746,67.7746,1519091.0
2022-09-23 11:00:00,74.7,74.72,74.64,74.66,333043.0,67.7746,67.7927,67.7201,67.7383,333043.0
2022-09-23 12:00:00,74.67,74.73,74.65,74.72,462666.0,67.7474,67.8018,67.7292,67.7927,462666.0
2022-09-23 13:00:00,74.72,74.74,74.67,74.68,471274.0,67.7927,67.8109,67.7474,67.7564,471274.0
2022-09-23 14:00:00,74.69,74.71,74.64,74.64,789842.0,67.7655,67.7837,67.7201,67.7201,789842.0
2022-09-23 15:00:00,74.65,74.72,74.64,74.69,568944.0,67.7292,67.7927,67.7201,67.7655,568944.0
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 10:00:00,74.53,74.57,74.52,74.53,483292.0,67.6203,67.6566,67.6113,67.6203,483292.0
2022-09-26 11:00:00,74.52,74.53,74.39,74.4,323831.0,67.6113,67.6203,67.4933,67.5024,323831.0
2022-09-26 12:00:00,74.38,74.38,74.31,74.35,375323.0,67.4842,67.4842,67.4207,67.457,375323.0
2022-09-26 13:00:00,74.35,74.35,74.23,74.25,634661.0,67.457,67.457,67.3482,67.3663,634661.0
2022-09-26 14:00:00,74.26,74.3,74.21,74.28,403809.0,67.3754,67.4117,67.33,67.3935,403809.0
2022-09-26 15:00:00,74.28,74.3,74.21,74.22,737541.0,67.3935,67.4117,67.33,67.3391,737541.0
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 10:00:00,74.23,74.34,74.16,74.27,1378611.0,67.3482,67.448,67.2846,67.3844,1378611.0
2022-09-27 11:00:00,74.26,74.28,74.16,74.16,2694815.0,67.3754,67.3935,67.2846,67.2846,2694815.0
2022-09-27 12:00:00,74.16,74.17,74.12,74.13,979805.0,67.2846,67.2937,67.2484,67.2574,979805.0
2022-09-27 13:00:00,74.13,74.16,73.97,73.98,2763868.0,67.2574,67.2846,67.1123,67.1213,2763868.0
2022-09-27 14:00:00,73.98,74.09,73.98,74.06,1686209.0,67.1213,67.2211,67.1213,67.1939,1686209.0
2022-09-27 15:00:00,74.06,74.07,74.01,74.03,1231363.0,67.1939,67.203,67.1485,67.1667,1231363.0
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 10:00:00,74.35,74.48,74.3,74.44,2325942.0,67.457,67.575,67.4117,67.5387,2325942.0
2022-09-28 11:00:00,74.44,74.55,74.44,74.54,2077776.0,67.5387,67.6385,67.5387,67.6294,2077776.0
2022-09-28 12:00:00,74.53,74.57,74.48,74.52,531032.0,67.6203,67.6566,67.575,67.6113,531032.0
2022-09-28 13:00:00,74.52,74.6,74.49,74.56,778437.0,67.6113,67.6839,67.584,67.6476,778437.0
2022-09-28 14:00:00,74.56,74.68,74.56,74.67,1201646.0,67.6476,67.7564,67.6476,67.7474,1201646.0
2022-09-28 15:00:00,74.67,74.71,74.65,74.68,1031470.0,67.7474,67.7837,67.7292,67.7564,1031470.0
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 10:00:00,74.38,74.39,74.24,74.28,1764181.0,67.4842,67.4933,67.3572,67.3935,1764181.0
2022-09-29 11:00:00,74.27,74.39,74.27,74.38,685738.0,67.3844,67.4933,67.3844,67.4842,685738.0
2022-09-29 12:00:00,74.38,74.43,74.31,74.32,490968.0,67.4842,67.5296,67.4207,67.4298,490968.0
2022-09-29 13:00:00,74.31,74.34,74.27,74.28,843681.0,67.4207,67.448,67.3844,67.3935,843681.0
2022-09-29 14:00:00,74.28,74.37,74.27,74.37,502419.0,67.3935,67.4752,67.3844,67.4752,502419.0
2022-09-29 15:00:00,74.37,74.44,74.36,74.44,1381427.0,67.4752,67.5387,67.4661,67.5387,1381427.0
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 10:00:00,74.53,74.55,74.47,74.49,1060671.0,67.6203,67.6385,67.5659,67.584,1060671.0
2022-09-30 11:00:00,74.5,74.54,74.49,74.53,728552.0,67.5931,67.6294,67.584,67.6203,728552.0
2022-09-30 12:00:00,74.53,74.56,74.52,74.55,776888.0,67.6203,67.6476,67.6113,67.6385,776888.0
2022-09-30 13:00:00,74.55,74.57,74.45,74.45,2129865.0,67.6385,67.6566,67.5478,67.5478,2129865.0
2022-09-30 14:00:00,74.45,74.49,74.35,74.36,1880803.0,67.5478,67.584,67.457,67.4661,1880803.0
2022-09-30 15:00:00,74.36,74.39,74.28,74.33,1678201.0,67.4661,67.4933,67.3935,67.4389,1678201.0
2022-10-03 09:30:00,74.47,74.51,74.43,74.44,538943.0,67.6966,67.733,67.6603,67.6693,538943.0
2022-10-03 10:00:00,74.44,74.73,74.43,74.69,1023630.0,67.6693,67.933,67.6603,67.8966,1023630.0
2022-10-03 11:00:00,74.69,74.81,74.68,74.69,1072072.0,67.8966,68.0057,67.8875,67.8966,1072072.0
2022-10-03 12:00:00,74.69,74.74,74.64,74.65,353581.0,67.8966,67.9421,67.8512,67.8602,353581.0
2022-10-03 13:00:00,74.65,74.66,74.62,74.63,490099.0,67.8602,67.8693,67.833,67.8421,490099.0
2022-10-03 14:00:00,74.63,74.64,74.59,74.63,285043.0,67.8421,67.8512,67.8057,67.8421,285043.0
2022-10-03 15:00:00,74.62,74.62,74.57,74.58,763281.0,67.833,67.833,67.7875,67.7966,763281.0
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 10:00:00,74.77,74.88,74.77,74.85,354866.0,67.9693,68.0693,67.9693,68.0421,354866.0
2022-10-04 11:00:00,74.85,74.86,74.8,74.82,310156.0,68.0421,68.0511,67.9966,68.0148,310156.0
2022-10-04 12:00:00,74.81,74.86,74.75,74.77,345361.0,68.0057,68.0511,67.9511,67.9693,345361.0
2022-10-04 13:00:00,74.76,74.79,74.73,74.74,177504.0,67.9602,67.9875,67.933,67.9421,177504.0
2022-10-04 14:00:00,74.74,74.76,74.72,74.76,359336.0,67.9421,67.9602,67.9239,67.9602,359336.0
2022-10-04 15:00:00,74.76,74.78,74.74,74.77,814549.0,67.9602,67.9784,67.9421,67.9693,814549.0
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 10:00:00,74.55,74.55,74.42,74.47,866450.0,67.7693,67.7693,67.6512,67.6966,866450.0
2022-10-05 11:00:00,74.46,74.51,74.44,74.49,396618.0,67.6875,67.733,67.6693,67.7148,396618.0
2022-10-05 12:00:00,74.49,74.53,74.48,74.49,1055528.0,67.7148,67.7512,67.7057,67.7148,1055528.0
2022-10-05 13:00:00,74.5,74.52,74.48,74.5,568987.0,67.7239,67.7421,67.7057,67.7239,568987.0
2022-10-05 14:00:00,74.49,74.55,74.48,74.55,319534.0,67.7148,67.7693,67.7057,67.7693,319534.0
2022-10-05 15:00:00,74.55,74.6,74.54,74.56,671880.0,67.7693,67.8148,67.7602,67.7784,671880.0
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 10:00:00,74.48,74.5,74.42,74.5,975337.0,67.7057,67.7239,67.6512,67.7239,975337.0
2022-10-06 11:00:00,74.5,74.53,74.48,74.49,1522926.0,67.7239,67.7512,67.7057,67.7148,1522926.0
2022-10-06 12:00:00,74.49,74.5,74.46,74.48,1936358.0,67.7148,67.7239,67.6875,67.7057,1936358.0
2022-10-06 13:00:00,74.48,74.5,74.45,74.47,494206.0,67.7057,67.7239,67.6784,67.6966,494206.0
2022-10-06 14:00:00,74.47,74.5,74.43,74.44,253869.0,67.6966,67.7239,67.6603,67.6693,253869.0
2022-10-06 15:00:00,74.44,74.48,74.42,74.42,991641.0,67.6693,67.7057,67.6512,67.6512,991641.0
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 10:00:00,74.25,74.29,74.22,74.28,283714.0,67.4966,67.533,67.4694,67.5239,283714.0
2022-10-07 11:00:00,74.28,74.29,74.27,74.28,287268.0,67.5239,67.533,67.5148,67.5239,287268.0
2022-10-07 12:00:00,74.27,74.3,74.23,74.23,294234.0,67.5148,67.5421,67.4784,67.4784,294234.0
2022-10-07 13:00:00,74.23,74.26,74.22,74.25,268533.0,67.4784,67.5057,67.4694,67.4966,268533.0
2022-10-07 14:00:00,74.25,74.25,74.2,74.22,329247.0,67.4966,67.4966,67.4512,67.4694,329247.0
2022-10-07 15:00:00,74.22,74.22,74.18,74.2,850253.0,67.4694,67.4694,67.433,67.4512,850253.0
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 10:00:00,74.17,74.18,74.04,74.08,303819.0,67.4239,67.433,67.3057,67.3421,303819.0
2022-10-10 11:00:00,74.08,74.09,74.04,74.07,124145.0,67.3421,67.3512,67.3057,67.333,124145.0
2022-10-10 12:00:00,74.07,74.07,74.0,74.01,208692.0,67.333,67.333,67.2694,67.2785,208692.0
2022-10-10 13:00:00,74.01,74.09,73.99,74.06,275960.0,67.2785,67.3512,67.2603,67.3239,275960.0
2022-10-10 14:00:00,74.06,74.09,74.03,74.03,241845.0,67.3239,67.3512,67.2966,67.2966,241845.0
2022-10-10 15:00:00,74.03,74.11,74.03,74.09,377174.0,67.2966,67.3694,67.2966,67.3512,377174.0
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 10:00:00,74.09,74.15,74.04,74.1,907170.0,67.3512,67.4057,67.3057,67.3603,907170.0
2022-10-11 11:00:00,74.1,74.14,74.06,74.06,843340.0,67.3603,67.3966,67.3239,67.3239,843340.0
2022-10-11 12:00:00,74.06,74.2,74.05,74.16,12205390.0,67.3239,67.4512,67.3148,67.4148,12205390.0
2022-10-11 13:00:00,74.17,74.17,74.12,74.14,371115.0,67.4239,67.4239,67.3784,67.3966,371115.0
2022-10-11 14:00:00,74.14,74.14,73.97,73.99,349659.0,67.3966,67.3966,67.2421,67.2603,349659.0
2022-10-11 15:00:00,73.98,74.03,73.96,73.99,1041509.0,67.2512,67.2966,67.233,67.2603,1041509.0
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 10:00:00,74.0,74.0,73.94,73.96,653084.0,67.2694,67.2694,67.2148,67.233,653084.0
2022-10-12 11:00:00,73.96,74.0,73.89,73.96,352057.0,67.233,67.2694,67.1694,67.233,352057.0
2022-10-12 12:00:00,73.97,73.99,73.93,73.93,462303.0,67.2421,67.2603,67.2057,67.2057,462303.0
2022-10-12 13:00:00,73.92,73.95,73.85,73.89,3306364.0,67.1966,67.2239,67.133,67.1694,3306364.0
2022-10-12 14:00:00,73.89,73.99,73.86,73.94,2507440.0,67.1694,67.2603,67.1421,67.2148,2507440.0
2022-10-12 15:00:00,73.94,73.95,73.88,73.91,5567645.0,67.2148,67.2239,67.1603,67.1875,5567645.0
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 10:00:00,73.6,73.75,73.59,73.7,1949090.0,66.9057,67.0421,66.8967,66.9966,1949090.0
2022-10-13 11:00:00,73.69,73.9,73.69,73.81,926036.0,66.9876,67.1785,66.9876,67.0966,926036.0
2022-10-13 12:00:00,73.81,73.85,73.77,73.78,504205.0,67.0966,67.133,67.0603,67.0694,504205.0
2022-10-13 13:00:00,73.78,73.92,73.74,73.91,1009490.0,67.0694,67.1966,67.033,67.1875,1009490.0
2022-10-13 14:00:00,73.91,73.91,73.84,73.84,705493.0,67.1875,67.1875,67.1239,67.1239,705493.0
2022-10-13 15:00:00,73.84,73.88,73.82,73.85,1058524.0,67.1239,67.1603,67.1057,67.133,1058524.0
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 10:00:00,74.04,74.04,73.75,73.77,1353294.0,67.3057,67.3057,67.0421,67.0603,1353294.0
2022-10-14 11:00:00,73.78,73.81,73.67,73.7,1058117.0,67.0694,67.0966,66.9694,66.9966,1058117.0
2022-10-14 12:00:00,73.68,73.73,73.66,73.67,482208.0,66.9785,67.0239,66.9603,66.9694,482208.0
2022-10-14 13:00:00,73.67,73.68,73.59,73.6,1285536.0,66.9694,66.9785,66.8967,66.9057,1285536.0
2022-10-14 14:00:00,73.6,73.64,73.59,73.63,603491.0,66.9057,66.9421,66.8967,66.933,603491.0
2022-10-14 15:00:00,73.63,73.66,73.6,73.61,585606.0,66.933,66.9603,66.9057,66.9148,585606.0
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 10:00:00,73.86,73.88,73.79,73.8,3488905.0,67.1421,67.1603,67.0785,67.0876,3488905.0
2022-10-17 11:00:00,73.8,73.83,73.75,73.82,4027187.0,67.0876,67.1148,67.0421,67.1057,4027187.0
2022-10-17 12:00:00,73.83,73.83,73.75,73.77,4103766.0,67.1148,67.1148,67.0421,67.0603,4103766.0
2022-10-17 13:00:00,73.77,73.78,73.73,73.75,2539272.0,67.0603,67.0694,67.0239,67.0421,2539272.0
2022-10-17 14:00:00,73.74,73.77,73.7,73.77,7208723.0,67.033,67.0603,66.9966,67.0603,7208723.0
2022-10-17 15:00:00,73.77,73.78,73.75,73.75,1122327.0,67.0603,67.0694,67.0421,67.0421,1122327.0
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 10:00:00,73.94,73.96,73.86,73.9,481234.0,67.2148,67.233,67.1421,67.1785,481234.0
2022-10-18 11:00:00,73.9,73.9,73.73,73.78,644942.0,67.1785,67.1785,67.0239,67.0694,644942.0
2022-10-18 12:00:00,73.78,73.85,73.77,73.81,315679.0,67.0694,67.133,67.0603,67.0966,315679.0
2022-10-18 13:00:00,73.82,73.83,73.78,73.82,695801.0,67.1057,67.1148,67.0694,67.1057,695801.0
2022-10-18 14:00:00,73.81,73.83,73.77,73.79,633886.0,67.0966,67.1148,67.0603,67.0785,633886.0
2022-10-18 15:00:00,73.8,73.86,73.79,73.85,1166825.0,67.0876,67.1421,67.0785,67.133,1166825.0
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 10:00:00,73.61,73.67,73.6,73.61,436754.0,66.9148,66.9694,66.9057,66.9148,436754.0
2022-10-19 11:00:00,73.61,73.65,73.57,73.58,744133.0,66.9148,66.9512,66.8785,66.8876,744133.0
2022-10-19 12:00:00,73.57,73.58,73.51,73.53,193941.0,66.8785,66.8876,66.8239,66.8421,193941.0
2022-10-19 13:00:00,73.54,73.56,73.49,73.53,272189.0,66.8512,66.8694,66.8058,66.8421,272189.0
2022-10-19 14:00:00,73.53,73.56,73.51,73.51,542259.0,66.8421,66.8694,66.8239,66.8239,542259.0
2022-10-19 15:00:00,73.52,73.55,73.5,73.52,812676.0,66.833,66.8603,66.8148,66.833,812676.0
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 10:00:00,73.53,73.61,73.52,73.61,1114072.0,66.8421,66.9148,66.833,66.9148,1114072.0
2022-10-20 11:00:00,73.6,73.61,73.53,73.53,554581.0,66.9057,66.9148,66.8421,66.8421,554581.0
2022-10-20 12:00:00,73.53,73.55,73.46,73.49,483347.0,66.8421,66.8603,66.7785,66.8058,483347.0
2022-10-20 13:00:00,73.49,73.5,73.41,73.44,542632.0,66.8058,66.8148,66.733,66.7603,542632.0
2022-10-20 14:00:00,73.43,73.44,73.38,73.4,581217.0,66.7512,66.7603,66.7058,66.7239,581217.0
2022-10-20 15:00:00,73.4,73.41,73.33,73.36,992228.0,66.7239,66.733,66.6603,66.6876,992228.0
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 10:00:00,73.59,73.6,73.49,73.51,968832.0,66.8967,66.9057,66.8058,66.8239,968832.0
2022-10-21 11:00:00,73.52,73.64,73.48,73.63,636943.0,66.833,66.9421,66.7967,66.933,636943.0
2022-10-21 12:00:00,73.64,73.7,73.59,73.64,375243.0,66.9421,66.9966,66.8967,66.9421,375243.0
2022-10-21 13:00:00,73.63,73.66,73.59,73.63,1848370.0,66.933,66.9603,66.8967,66.933,1848370.0
2022-10-21 14:00:00,73.63,73.72,73.62,73.67,4052700.0,66.933,67.0148,66.9239,66.9694,4052700.0
2022-10-21 15:00:00,73.67,73.72,73.66,73.7,1005039.0,66.9694,67.0148,66.9603,66.9966,1005039.0
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 10:00:00,73.73,73.74,73.57,73.69,693703.0,67.0239,67.033,66.8785,66.9876,693703.0
2022-10-24 11:00:00,73.68,73.76,73.66,73.76,554150.0,66.9785,67.0512,66.9603,67.0512,554150.0
2022-10-24 12:00:00,73.75,73.82,73.73,73.75,326516.0,67.0421,67.1057,67.0239,67.0421,326516.0
2022-10-24 13:00:00,73.75,73.76,73.71,73.74,1013040.0,67.0421,67.0512,67.0057,67.033,1013040.0
2022-10-24 14:00:00,73.73,73.74,73.67,73.7,594221.0,67.0239,67.033,66.9694,66.9966,594221.0
2022-10-24 15:00:00,73.7,73.74,73.68,73.69,1524966.0,66.9966,67.033,66.9785,66.9876,1524966.0
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 10:00:00,73.97,74.01,73.95,73.96,500537.0,67.2421,67.2785,67.2239,67.233,500537.0
2022-10-25 11:00:00,73.97,74.05,73.96,74.01,444693.0,67.2421,67.3148,67.233,67.2785,444693.0
2022-10-25 12:00:00,74.01,74.01,73.93,73.95,417361.0,67.2785,67.2785,67.2057,67.2239,417361.0
2022-10-25 13:00:00,73.94,73.96,73.91,73.95,2014533.0,67.2148,67.233,67.1875,67.2239,2014533.0
2022-10-25 14:00:00,73.95,73.98,73.89,73.9,493288.0,67.2239,67.2512,67.1694,67.1785,493288.0
2022-10-25 15:00:00,73.89,73.93,73.87,73.89,1045905.0,67.1694,67.2057,67.1512,67.1694,1045905.0
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 10:00:00,73.95,74.08,73.95,74.03,931957.0,67.2239,67.3421,67.2239,67.2966,931957.0
2022-10-26 11:00:00,74.03,74.1,74.0,74.06,505088.0,67.2966,67.3603,67.2694,67.3239,505088.0
2022-10-26 12:00:00,74.06,74.08,73.98,73.99,595917.0,67.3239,67.3421,67.2512,67.2603,595917.0
2022-10-26 13:00:00,74.0,74.04,73.98,74.0,354259.0,67.2694,67.3057,67.2512,67.2694,354259.0
2022-10-26 14:00:00,74.01,74.02,73.97,74.01,507765.0,67.2785,67.2875,67.2421,67.2785,507765.0
2022-10-26 15:00:00,74.01,74.05,73.96,74.01,2435048.0,67.2785,67.3148,67.233,67.2785,2435048.0
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 10:00:00,74.08,74.25,74.08,74.2,2236001.0,67.3421,67.4966,67.3421,67.4512,2236001.0
2022-10-27 11:00:00,74.2,74.25,74.17,74.2,849762.0,67.4512,67.4966,67.4239,67.4512,849762.0
2022-10-27 12:00:00,74.2,74.22,74.17,74.21,1113112.0,67.4512,67.4694,67.4239,67.4603,1113112.0
2022-10-27 13:00:00,74.22,74.25,74.17,74.17,737715.0,67.4694,67.4966,67.4239,67.4239,737715.0
2022-10-27 14:00:00,74.18,74.21,74.17,74.2,656276.0,67.433,67.4603,67.4239,67.4512,656276.0
2022-10-27 15:00:00,74.2,74.21,74.14,74.19,1543022.0,67.4512,67.4603,67.3966,67.4421,1543022.0
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 10:00:00,74.17,74.22,74.1,74.15,1192925.0,67.4239,67.4694,67.3603,67.4057,1192925.0
2022-10-28 11:00:00,74.15,74.18,74.1,74.11,768171.0,67.4057,67.433,67.3603,67.3694,768171.0
2022-10-28 12:00:00,74.11,74.13,74.08,74.09,2526103.0,67.3694,67.3875,67.3421,67.3512,2526103.0
2022-10-28 13:00:00,74.09,74.14,74.06,74.13,7838363.0,67.3512,67.3966,67.3239,67.3875,7838363.0
2022-10-28 14:00:00,74.13,74.16,74.08,74.14,1607916.0,67.3875,67.4148,67.3421,67.3966,1607916.0
2022-10-28 15:00:00,74.14,74.14,74.07,74.14,1828068.0,67.3966,67.3966,67.333,67.3966,1828068.0
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 10:00:00,73.99,74.04,73.98,74.02,506465.0,67.2603,67.3057,67.2512,67.2875,506465.0
2022-10-31 11:00:00,74.02,74.04,73.99,74.02,420186.0,67.2875,67.3057,67.2603,67.2875,420186.0
2022-10-31 12:00:00,74.02,74.06,74.0,74.03,324532.0,67.2875,67.3239,67.2694,67.2966,324532.0
2022-10-31 13:00:00,74.03,74.05,74.02,74.04,624162.0,67.2966,67.3148,67.2875,67.3057,624162.0
2022-10-31 14:00:00,74.04,74.05,73.96,73.97,933291.0,67.3057,67.3148,67.233,67.2421,933291.0
2022-10-31 15:00:00,73.97,74.04,73.92,74.03,1361462.0,67.2421,67.3057,67.1966,67.2966,1361462.0
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 10:00:00,74.03,74.03,73.82,73.84,1977792.0,67.4316,67.4316,67.2403,67.2585,1977792.0
2022-11-01 11:00:00,73.84,73.87,73.8,73.85,2306054.0,67.2585,67.2858,67.2221,67.2676,2306054.0
2022-11-01 12:00:00,73.84,73.89,73.82,73.87,1054320.0,67.2585,67.304,67.2403,67.2858,1054320.0
2022-11-01 13:00:00,73.87,73.88,73.82,73.84,875441.0,67.2858,67.2949,67.2403,67.2585,875441.0
2022-11-01 14:00:00,73.84,73.93,73.84,73.93,1578703.0,67.2585,67.3405,67.2585,67.3405,1578703.0
2022-11-01 15:00:00,73.92,73.93,73.86,73.86,1887004.0,67.3314,67.3405,67.2767,67.2767,1887004.0
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 10:00:00,73.87,73.94,73.86,73.93,688827.0,67.2858,67.3496,67.2767,67.3405,688827.0
2022-11-02 11:00:00,73.92,73.93,73.89,73.9,678425.0,67.3314,67.3405,67.304,67.3131,678425.0
2022-11-02 12:00:00,73.9,73.94,73.89,73.92,1390781.0,67.3131,67.3496,67.304,67.3314,1390781.0
2022-11-02 13:00:00,73.92,73.98,73.9,73.98,663993.0,67.3314,67.386,67.3131,67.386,663993.0
2022-11-02 14:00:00,73.98,74.23,73.87,73.91,2261711.0,67.386,67.6137,67.2858,67.3223,2261711.0
2022-11-02 15:00:00,73.91,73.97,73.7,73.78,2902021.0,67.3223,67.3769,67.131,67.2038,2902021.0
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 10:00:00,73.52,73.68,73.52,73.67,1416093.0,66.967,67.1128,66.967,67.1036,1416093.0
2022-11-03 11:00:00,73.67,73.69,73.57,73.58,782563.0,67.1036,67.1219,67.0126,67.0217,782563.0
2022-11-03 12:00:00,73.59,73.66,73.58,73.66,276292.0,67.0308,67.0945,67.0217,67.0945,276292.0
2022-11-03 13:00:00,73.65,73.73,73.64,73.72,789020.0,67.0854,67.1583,67.0763,67.1492,789020.0
2022-11-03 14:00:00,73.72,73.75,73.71,73.73,511628.0,67.1492,67.1765,67.1401,67.1583,511628.0
2022-11-03 15:00:00,73.73,73.74,73.68,73.69,511992.0,67.1583,67.1674,67.1128,67.1219,511992.0
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 10:00:00,73.74,73.91,73.73,73.84,259587.0,67.1674,67.3223,67.1583,67.2585,259587.0
2022-11-04 11:00:00,73.84,73.87,73.77,73.77,404104.0,67.2585,67.2858,67.1947,67.1947,404104.0
2022-11-04 12:00:00,73.78,73.84,73.75,73.8,271055.0,67.2038,67.2585,67.1765,67.2221,271055.0
2022-11-04 13:00:00,73.8,73.84,73.79,73.82,187768.0,67.2221,67.2585,67.2129,67.2403,187768.0
2022-11-04 14:00:00,73.82,73.89,73.79,73.89,275127.0,67.2403,67.304,67.2129,67.304,275127.0
2022-11-04 15:00:00,73.88,73.93,73.86,73.9,1297650.0,67.2949,67.3405,67.2767,67.3131,1297650.0
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 10:00:00,73.79,73.86,73.79,73.86,838324.0,67.2129,67.2767,67.2129,67.2767,838324.0
2022-11-07 11:00:00,73.86,73.88,73.8,73.83,709924.0,67.2767,67.2949,67.2221,67.2494,709924.0
2022-11-07 12:00:00,73.83,73.88,73.81,73.87,506983.0,67.2494,67.2949,67.2312,67.2858,506983.0
2022-11-07 13:00:00,73.87,73.89,73.86,73.87,675452.0,67.2858,67.304,67.2767,67.2858,675452.0
2022-11-07 14:00:00,73.87,73.88,73.82,73.83,790758.0,67.2858,67.2949,67.2403,67.2494,790758.0
2022-11-07 15:00:00,73.83,73.87,73.82,73.85,843847.0,67.2494,67.2858,67.2403,67.2676,843847.0
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 10:00:00,73.91,73.98,73.9,73.96,960652.0,67.3223,67.386,67.3131,67.3678,960652.0
2022-11-08 11:00:00,73.96,73.98,73.93,73.96,610663.0,67.3678,67.386,67.3405,67.3678,610663.0
2022-11-08 12:00:00,73.96,73.97,73.93,73.95,342972.0,67.3678,67.3769,67.3405,67.3587,342972.0
2022-11-08 13:00:00,73.94,73.97,73.92,73.94,645859.0,67.3496,67.3769,67.3314,67.3496,645859.0
2022-11-08 14:00:00,73.94,73.98,73.91,73.97,3610849.0,67.3496,67.386,67.3223,67.3769,3610849.0
2022-11-08 15:00:00,73.97,74.01,73.96,73.98,5581979.0,67.3769,67.4133,67.3678,67.386,5581979.0
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 10:00:00,73.95,74.07,73.94,74.06,1099887.0,67.3587,67.468,67.3496,67.4589,1099887.0
2022-11-09 11:00:00,74.06,74.09,74.04,74.06,786123.0,67.4589,67.4862,67.4407,67.4589,786123.0
2022-11-09 12:00:00,74.06,74.08,74.05,74.08,187753.0,67.4589,67.4771,67.4498,67.4771,187753.0
2022-11-09 13:00:00,74.08,74.1,74.01,74.04,1819128.0,67.4771,67.4953,67.4133,67.4407,1819128.0
2022-11-09 14:00:00,74.03,74.07,74.0,74.06,2615493.0,67.4316,67.468,67.4042,67.4589,2615493.0
2022-11-09 15:00:00,74.06,74.1,74.05,74.06,1093323.0,67.4589,67.4953,67.4498,67.4589,1093323.0
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 10:00:00,74.84,74.98,74.84,74.92,2912924.0,68.1694,68.2969,68.1694,68.2422,2912924.0
2022-11-10 11:00:00,74.93,74.95,74.87,74.91,667607.0,68.2513,68.2696,68.1967,68.2331,667607.0
2022-11-10 12:00:00,74.91,74.91,74.84,74.86,881837.0,68.2331,68.2331,68.1694,68.1876,881837.0
2022-11-10 13:00:00,74.87,74.94,74.86,74.91,764229.0,68.1967,68.2604,68.1876,68.2331,764229.0
2022-11-10 14:00:00,74.91,74.93,74.85,74.87,783329.0,68.2331,68.2513,68.1785,68.1967,783329.0
2022-11-10 15:00:00,74.87,74.91,74.86,74.9,1781547.0,68.1967,68.2331,68.1876,68.224,1781547.0
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 10:00:00,74.89,74.96,74.86,74.93,408153.0,68.2149,68.2787,68.1876,68.2513,408153.0
2022-11-11 11:00:00,74.92,74.95,74.88,74.91,226957.0,68.2422,68.2696,68.2058,68.2331,226957.0
2022-11-11 12:00:00,74.91,74.95,74.9,74.95,292823.0,68.2331,68.2696,68.224,68.2696,292823.0
2022-11-11 13:00:00,74.95,74.96,74.93,74.95,135528.0,68.2696,68.2787,68.2513,68.2696,135528.0
2022-11-11 14:00:00,74.95,74.97,74.92,74.93,439097.0,68.2696,68.2878,68.2422,68.2513,439097.0
2022-11-11 15:00:00,74.94,74.96,74.91,74.94,726743.0,68.2604,68.2787,68.2331,68.2604,726743.0
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 10:00:00,74.81,74.85,74.81,74.84,566054.0,68.142,68.1785,68.142,68.1694,566054.0
2022-11-14 11:00:00,74.84,74.86,74.8,74.83,469832.0,68.1694,68.1876,68.1329,68.1603,469832.0
2022-11-14 12:00:00,74.84,74.85,74.82,74.84,420697.0,68.1694,68.1785,68.1511,68.1694,420697.0
2022-11-14 13:00:00,74.83,74.87,74.83,74.87,627385.0,68.1603,68.1967,68.1603,68.1967,627385.0
2022-11-14 14:00:00,74.87,74.89,74.85,74.89,808819.0,68.1967,68.2149,68.1785,68.2149,808819.0
2022-11-14 15:00:00,74.89,74.89,74.81,74.81,1774525.0,68.2149,68.2149,68.142,68.142,1774525.0
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 10:00:00,75.05,75.07,75.01,75.03,1796701.0,68.3606,68.3789,68.3242,68.3424,1796701.0
2022-11-15 11:00:00,75.03,75.05,74.98,75.0,545002.0,68.3424,68.3606,68.2969,68.3151,545002.0
2022-11-15 12:00:00,75.0,75.0,74.96,74.97,383508.0,68.3151,68.3151,68.2787,68.2878,383508.0
2022-11-15 13:00:00,74.97,75.05,74.91,75.01,959634.0,68.2878,68.3606,68.2331,68.3242,959634.0
2022-11-15 14:00:00,75.01,75.06,75.0,75.05,1053026.0,68.3242,68.3697,68.3151,68.3606,1053026.0
2022-11-15 15:00:00,75.04,75.16,75.03,75.13,2212524.0,68.3515,68.4608,68.3424,68.4335,2212524.0
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 10:00:00,75.15,75.19,75.13,75.19,3326252.0,68.4517,68.4882,68.4335,68.4882,3326252.0
2022-11-16 11:00:00,75.19,75.25,75.16,75.16,4467536.0,68.4882,68.5428,68.4608,68.4608,4467536.0
2022-11-16 12:00:00,75.17,75.2,75.15,75.18,3019581.0,68.4699,68.4973,68.4517,68.4791,3019581.0
2022-11-16 13:00:00,75.19,75.2,75.13,75.14,919814.0,68.4882,68.4973,68.4335,68.4426,919814.0
2022-11-16 14:00:00,75.15,75.17,75.11,75.17,910434.0,68.4517,68.4699,68.4153,68.4699,910434.0
2022-11-16 15:00:00,75.17,75.24,75.15,75.18,658284.0,68.4699,68.5337,68.4517,68.4791,658284.0
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 10:00:00,74.94,74.97,74.92,74.95,812524.0,68.2604,68.2878,68.2422,68.2696,812524.0
2022-11-17 11:00:00,74.95,75.01,74.93,75.0,860850.0,68.2696,68.3242,68.2513,68.3151,860850.0
2022-11-17 12:00:00,75.01,75.03,74.97,74.99,497992.0,68.3242,68.3424,68.2878,68.306,497992.0
2022-11-17 13:00:00,74.98,75.05,74.98,75.01,640635.0,68.2969,68.3606,68.2969,68.3242,640635.0
2022-11-17 14:00:00,75.02,75.03,74.99,75.02,867720.0,68.3333,68.3424,68.306,68.3333,867720.0
2022-11-17 15:00:00,75.03,75.06,75.0,75.06,1029605.0,68.3424,68.3697,68.3151,68.3697,1029605.0
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 10:00:00,75.05,75.09,75.04,75.08,455685.0,68.3606,68.3971,68.3515,68.388,455685.0
2022-11-18 11:00:00,75.08,75.09,75.01,75.03,349000.0,68.388,68.3971,68.3242,68.3424,349000.0
2022-11-18 12:00:00,75.03,75.04,74.97,75.01,433177.0,68.3424,68.3515,68.2878,68.3242,433177.0
2022-11-18 13:00:00,75.01,75.04,75.0,75.02,1019304.0,68.3242,68.3515,68.3151,68.3333,1019304.0
2022-11-18 14:00:00,75.03,75.05,75.02,75.04,1049171.0,68.3424,68.3606,68.3333,68.3515,1049171.0
2022-11-18 15:00:00,75.05,75.07,75.01,75.01,2347046.0,68.3606,68.3789,68.3242,68.3242,2347046.0
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 10:00:00,75.08,75.09,75.03,75.07,637223.0,68.388,68.3971,68.3424,68.3789,637223.0
2022-11-21 11:00:00,75.08,75.08,75.03,75.04,716636.0,68.388,68.388,68.3424,68.3515,716636.0
2022-11-21 12:00:00,75.04,75.07,75.02,75.06,1290467.0,68.3515,68.3789,68.3333,68.3697,1290467.0
2022-11-21 13:00:00,75.06,75.09,75.02,75.06,1150676.0,68.3697,68.3971,68.3333,68.3697,1150676.0
2022-11-21 14:00:00,75.06,75.08,75.05,75.06,1241210.0,68.3697,68.388,68.3606,68.3697,1241210.0
2022-11-21 15:00:00,75.05,75.06,74.98,74.98,563777.0,68.3606,68.3697,68.2969,68.2969,563777.0
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 10:00:00,75.05,75.09,75.03,75.07,604032.0,68.3606,68.3971,68.3424,68.3789,604032.0
2022-11-22 11:00:00,75.07,75.08,75.03,75.06,801957.0,68.3789,68.388,68.3424,68.3697,801957.0
2022-11-22 12:00:00,75.05,75.06,75.02,75.04,345010.0,68.3606,68.3697,68.3333,68.3515,345010.0
2022-11-22 13:00:00,75.04,75.05,75.01,75.04,247596.0,68.3515,68.3606,68.3242,68.3515,247596.0
2022-11-22 14:00:00,75.05,75.09,75.04,75.09,361835.0,68.3606,68.3971,68.3515,68.3971,361835.0
2022-11-22 15:00:00,75.08,75.09,75.06,75.08,509010.0,68.388,68.3971,68.3697,68.388,509010.0
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 10:00:00,75.23,75.23,75.11,75.16,336892.0,68.5246,68.5246,68.4153,68.4608,336892.0
2022-11-23 11:00:00,75.16,75.17,75.12,75.13,212762.0,68.4608,68.4699,68.4244,68.4335,212762.0
2022-11-23 12:00:00,75.12,75.15,75.11,75.13,155671.0,68.4244,68.4517,68.4153,68.4335,155671.0
2022-11-23 13:00:00,75.13,75.14,75.09,75.11,261887.0,68.4335,68.4426,68.3971,68.4153,261887.0
2022-11-23 14:00:00,75.11,75.23,75.11,75.21,1301826.0,68.4153,68.5246,68.4153,68.5064,1301826.0
2022-11-23 15:00:00,75.22,75.24,75.18,75.23,738555.0,68.5155,68.5337,68.4791,68.5246,738555.0
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 10:00:00,75.24,75.26,75.22,75.26,375703.0,68.5337,68.5519,68.5155,68.5519,375703.0
2022-11-25 11:00:00,75.25,75.29,75.25,75.25,191221.0,68.5428,68.5792,68.5428,68.5428,191221.0
2022-11-25 12:00:00,75.25,75.28,75.24,75.26,199349.0,68.5428,68.5701,68.5337,68.5519,199349.0
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 10:00:00,75.27,75.29,75.25,75.27,552075.0,68.561,68.5792,68.5428,68.561,552075.0
2022-11-28 11:00:00,75.27,75.28,75.23,75.27,459810.0,68.561,68.5701,68.5246,68.561,459810.0
2022-11-28 12:00:00,75.27,75.27,75.21,75.21,407924.0,68.561,68.561,68.5064,68.5064,407924.0
2022-11-28 13:00:00,75.21,75.23,75.2,75.21,606383.0,68.5064,68.5246,68.4973,68.5064,606383.0
2022-11-28 14:00:00,75.21,75.22,75.18,75.19,581747.0,68.5064,68.5155,68.4791,68.4882,581747.0
2022-11-28 15:00:00,75.19,75.22,75.16,75.2,1699969.0,68.4882,68.5155,68.4608,68.4973,1699969.0
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 10:00:00,75.13,75.17,75.12,75.15,772208.0,68.4335,68.4699,68.4244,68.4517,772208.0
2022-11-29 11:00:00,75.15,75.16,75.12,75.13,549689.0,68.4517,68.4608,68.4244,68.4335,549689.0
2022-11-29 12:00:00,75.14,75.15,75.13,75.14,1059784.0,68.4426,68.4517,68.4335,68.4426,1059784.0
2022-11-29 13:00:00,75.13,75.14,75.11,75.11,940441.0,68.4335,68.4426,68.4153,68.4153,940441.0
2022-11-29 14:00:00,75.12,75.13,75.1,75.13,1277310.0,68.4244,68.4335,68.4062,68.4335,1277310.0
2022-11-29 15:00:00,75.13,75.13,75.07,75.08,771668.0,68.4335,68.4335,68.3789,68.388,771668.0
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 10:00:00,75.05,75.06,74.98,75.03,805378.0,68.3606,68.3697,68.2969,68.3424,805378.0
2022-11-30 11:00:00,75.03,75.04,74.99,75.02,562795.0,68.3424,68.3515,68.306,68.3333,562795.0
2022-11-30 12:00:00,75.01,75.04,75.0,75.02,1298913.0,68.3242,68.3515,68.3151,68.3333,1298913.0
2022-11-30 13:00:00,75.03,75.3,75.01,75.27,504928.0,68.3424,68.5884,68.3242,68.561,504928.0
2022-11-30 14:00:00,75.27,75.42,75.26,75.41,608007.0,68.561,68.6977,68.5519,68.6886,608007.0
2022-11-30 15:00:00,75.42,75.49,75.36,75.48,1912018.0,68.6977,68.7614,68.643,68.7523,1912018.0
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 10:00:00,75.41,75.46,75.37,75.45,723423.0,68.8246,68.8702,68.7881,68.8611,723423.0
2022-12-01 11:00:00,75.45,75.5,75.42,75.49,700001.0,68.8611,68.9067,68.8337,68.8976,700001.0
2022-12-01 12:00:00,75.49,75.51,75.45,75.48,475394.0,68.8976,68.9158,68.8611,68.8885,475394.0
2022-12-01 13:00:00,75.48,75.5,75.44,75.47,509740.0,68.8885,68.9067,68.8519,68.8793,509740.0
2022-12-01 14:00:00,75.47,75.55,75.46,75.53,1130979.0,68.8793,68.9523,68.8702,68.9341,1130979.0
2022-12-01 15:00:00,75.53,75.59,75.5,75.56,1794689.0,68.9341,68.9888,68.9067,68.9615,1794689.0
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 10:00:00,75.34,75.36,75.29,75.3,1527178.0,68.7607,68.7789,68.715,68.7242,1527178.0
2022-12-02 11:00:00,75.3,75.46,75.28,75.44,1114483.0,68.7242,68.8702,68.7059,68.8519,1114483.0
2022-12-02 12:00:00,75.44,75.47,75.4,75.42,1090515.0,68.8519,68.8793,68.8154,68.8337,1090515.0
2022-12-02 13:00:00,75.42,75.53,75.42,75.53,810294.0,68.8337,68.9341,68.8337,68.9341,810294.0
2022-12-02 14:00:00,75.53,75.61,75.52,75.61,679885.0,68.9341,69.0071,68.925,69.0071,679885.0
2022-12-02 15:00:00,75.61,75.67,75.57,75.67,668734.0,69.0071,69.0619,68.9706,69.0619,668734.0
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 10:00:00,75.49,75.5,75.4,75.44,655635.0,68.8976,68.9067,68.8154,68.8519,655635.0
2022-12-05 11:00:00,75.45,75.47,75.4,75.42,590878.0,68.8611,68.8793,68.8154,68.8337,590878.0
2022-12-05 12:00:00,75.42,75.45,75.38,75.42,675244.0,68.8337,68.8611,68.7972,68.8337,675244.0
2022-12-05 13:00:00,75.42,75.43,75.35,75.36,270713.0,68.8337,68.8428,68.7698,68.7789,270713.0
2022-12-05 14:00:00,75.37,75.38,75.3,75.36,1148363.0,68.7881,68.7972,68.7242,68.7789,1148363.0
2022-12-05 15:00:00,75.35,75.39,75.32,75.37,2168730.0,68.7698,68.8063,68.7424,68.7881,2168730.0
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 10:00:00,75.39,75.4,75.35,75.36,818503.0,68.8063,68.8154,68.7698,68.7789,818503.0
2022-12-06 11:00:00,75.36,75.4,75.34,75.36,293949.0,68.7789,68.8154,68.7607,68.7789,293949.0
2022-12-06 12:00:00,75.37,75.39,75.34,75.36,223277.0,68.7881,68.8063,68.7607,68.7789,223277.0
2022-12-06 13:00:00,75.36,75.37,75.33,75.36,262004.0,68.7789,68.7881,68.7516,68.7789,262004.0
2022-12-06 14:00:00,75.37,75.43,75.36,75.42,490541.0,68.7881,68.8428,68.7789,68.8337,490541.0
2022-12-06 15:00:00,75.42,75.43,75.37,75.4,893274.0,68.8337,68.8428,68.7881,68.8154,893274.0
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 10:00:00,75.53,75.64,75.49,75.57,1026768.0,68.9341,69.0345,68.8976,68.9706,1026768.0
2022-12-07 11:00:00,75.58,75.59,75.53,75.55,469424.0,68.9797,68.9888,68.9341,68.9523,469424.0
2022-12-07 12:00:00,75.55,75.58,75.53,75.58,2182936.0,68.9523,68.9797,68.9341,68.9797,2182936.0
2022-12-07 13:00:00,75.57,75.62,75.57,75.6,580860.0,68.9706,69.0162,68.9706,68.998,580860.0
2022-12-07 14:00:00,75.59,75.67,75.59,75.66,452979.0,68.9888,69.0619,68.9888,69.0527,452979.0
2022-12-07 15:00:00,75.65,75.67,75.61,75.66,849771.0,69.0436,69.0619,69.0071,69.0527,849771.0
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 10:00:00,75.59,75.62,75.57,75.59,437488.0,68.9888,69.0162,68.9706,68.9888,437488.0
2022-12-08 11:00:00,75.59,75.63,75.56,75.59,329028.0,68.9888,69.0254,68.9615,68.9888,329028.0
2022-12-08 12:00:00,75.59,75.62,75.55,75.55,353405.0,68.9888,69.0162,68.9523,68.9523,353405.0
2022-12-08 13:00:00,75.56,75.59,75.52,75.53,570541.0,68.9615,68.9888,68.925,68.9341,570541.0
2022-12-08 14:00:00,75.54,75.56,75.51,75.54,438746.0,68.9432,68.9615,68.9158,68.9432,438746.0
2022-12-08 15:00:00,75.53,75.56,75.52,75.53,856080.0,68.9341,68.9615,68.925,68.9341,856080.0
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 10:00:00,75.51,75.57,75.48,75.57,1741063.0,68.9158,68.9706,68.8885,68.9706,1741063.0
2022-12-09 11:00:00,75.57,75.58,75.54,75.56,786461.0,68.9706,68.9797,68.9432,68.9615,786461.0
2022-12-09 12:00:00,75.56,75.57,75.53,75.53,688429.0,68.9615,68.9706,68.9341,68.9341,688429.0
2022-12-09 13:00:00,75.53,75.54,75.52,75.53,282087.0,68.9341,68.9432,68.925,68.9341,282087.0
2022-12-09 14:00:00,75.53,75.54,75.51,75.53,405773.0,68.9341,68.9432,68.9158,68.9341,405773.0
2022-12-09 15:00:00,75.53,75.53,75.47,75.47,584270.0,68.9341,68.9341,68.8793,68.8793,584270.0
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 10:00:00,75.54,75.54,75.5,75.51,354715.0,68.9432,68.9432,68.9067,68.9158,354715.0
2022-12-12 11:00:00,75.51,75.52,75.45,75.47,532561.0,68.9158,68.925,68.8611,68.8793,532561.0
2022-12-12 12:00:00,75.48,75.49,75.43,75.45,826463.0,68.8885,68.8976,68.8428,68.8611,826463.0
2022-12-12 13:00:00,75.45,75.46,75.4,75.42,580856.0,68.8611,68.8702,68.8154,68.8337,580856.0
2022-12-12 14:00:00,75.43,75.43,75.4,75.41,583429.0,68.8428,68.8428,68.8154,68.8246,583429.0
2022-12-12 15:00:00,75.41,75.45,75.4,75.41,1376185.0,68.8246,68.8611,68.8154,68.8246,1376185.0
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 10:00:00,75.92,75.92,75.76,75.79,765432.0,69.29,69.29,69.144,69.1714,765432.0
2022-12-13 11:00:00,75.8,75.81,75.71,75.73,1157970.0,69.1805,69.1896,69.0984,69.1166,1157970.0
2022-12-13 12:00:00,75.73,75.73,75.67,75.68,424818.0,69.1166,69.1166,69.0619,69.071,424818.0
2022-12-13 13:00:00,75.68,75.72,75.64,75.67,1251790.0,69.071,69.1075,69.0345,69.0619,1251790.0
2022-12-13 14:00:00,75.67,75.72,75.64,75.69,1261116.0,69.0619,69.1075,69.0345,69.0801,1261116.0
2022-12-13 15:00:00,75.69,75.69,75.65,75.69,4239416.0,69.0801,69.0801,69.0436,69.0801,4239416.0
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 10:00:00,75.79,75.84,75.79,75.83,527151.0,69.1714,69.217,69.1714,69.2079,527151.0
2022-12-14 11:00:00,75.83,75.83,75.77,75.78,400225.0,69.2079,69.2079,69.1531,69.1623,400225.0
2022-12-14 12:00:00,75.78,75.79,75.75,75.76,1087232.0,69.1623,69.1714,69.1349,69.144,1087232.0
2022-12-14 13:00:00,75.76,75.78,75.73,75.73,760230.0,69.144,69.1623,69.1166,69.1166,760230.0
2022-12-14 14:00:00,75.72,75.72,75.51,75.66,1769509.0,69.1075,69.1075,68.9158,69.0527,1769509.0
2022-12-14 15:00:00,75.66,75.76,75.63,75.73,1288146.0,69.0527,69.144,69.0254,69.1166,1288146.0
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 10:00:00,75.7,75.71,75.65,75.7,1347349.0,69.0892,69.0984,69.0436,69.0892,1347349.0
2022-12-15 11:00:00,75.7,75.73,75.7,75.73,960253.0,69.0892,69.1166,69.0892,69.1166,960253.0
2022-12-15 12:00:00,75.72,75.75,75.69,75.73,924543.0,69.1075,69.1349,69.0801,69.1166,924543.0
2022-12-15 13:00:00,75.74,75.77,75.73,75.73,1234449.0,69.1257,69.1531,69.1166,69.1166,1234449.0
2022-12-15 14:00:00,75.73,75.81,75.73,75.81,2020388.0,69.1166,69.1896,69.1166,69.1896,2020388.0
2022-12-15 15:00:00,75.8,75.83,75.78,75.79,3428649.0,69.1805,69.2079,69.1623,69.1714,3428649.0
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 10:00:00,75.67,75.68,75.62,75.66,505727.0,69.0619,69.071,69.0162,69.0527,505727.0
2022-12-16 11:00:00,75.66,75.74,75.64,75.72,770612.0,69.0527,69.1257,69.0345,69.1075,770612.0
2022-12-16 12:00:00,75.73,75.76,75.72,75.76,1214544.0,69.1166,69.144,69.1075,69.144,1214544.0
2022-12-16 13:00:00,75.76,75.83,75.75,75.79,825597.0,69.144,69.2079,69.1349,69.1714,825597.0
2022-12-16 14:00:00,75.8,75.83,75.79,75.8,609313.0,69.1805,69.2079,69.1714,69.1805,609313.0
2022-12-16 15:00:00,75.79,75.81,75.77,75.79,712872.0,69.1714,69.1896,69.1531,69.1714,712872.0
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 10:00:00,75.67,75.68,75.62,75.63,331338.0,69.0619,69.071,69.0162,69.0254,331338.0
2022-12-19 11:00:00,75.63,75.63,75.58,75.59,958107.0,69.0254,69.0254,68.9797,68.9888,958107.0
2022-12-19 12:00:00,75.59,75.6,75.59,75.59,278003.0,68.9888,68.998,68.9888,68.9888,278003.0
2022-12-19 13:00:00,75.6,75.62,75.59,75.59,578166.0,68.998,69.0162,68.9888,68.9888,578166.0
2022-12-19 14:00:00,75.59,75.6,75.53,75.58,1417513.0,68.9888,68.998,68.9341,68.9797,1417513.0
2022-12-19 15:00:00,75.58,75.62,75.57,75.6,613715.0,68.9797,69.0162,68.9706,68.998,613715.0
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 10:00:00,75.42,75.5,75.41,75.46,391173.0,68.8337,68.9067,68.8246,68.8702,391173.0
2022-12-20 11:00:00,75.46,75.47,75.41,75.44,493948.0,68.8702,68.8793,68.8246,68.8519,493948.0
2022-12-20 12:00:00,75.44,75.45,75.41,75.43,788737.0,68.8519,68.8611,68.8246,68.8428,788737.0
2022-12-20 13:00:00,75.42,75.46,75.42,75.45,1141101.0,68.8337,68.8702,68.8337,68.8611,1141101.0
2022-12-20 14:00:00,75.46,75.51,75.45,75.49,888500.0,68.8702,68.9158,68.8611,68.8976,888500.0
2022-12-20 15:00:00,75.49,75.49,75.44,75.47,2428511.0,68.8976,68.8976,68.8519,68.8793,2428511.0
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 10:00:00,75.63,75.68,75.59,75.63,1589079.0,69.0254,69.071,68.9888,69.0254,1589079.0
2022-12-21 11:00:00,75.62,75.63,75.56,75.58,686686.0,69.0162,69.0254,68.9615,68.9797,686686.0
2022-12-21 12:00:00,75.58,75.59,75.56,75.58,425348.0,68.9797,68.9888,68.9615,68.9797,425348.0
2022-12-21 13:00:00,75.59,75.66,75.58,75.66,777639.0,68.9888,69.0527,68.9797,69.0527,777639.0
2022-12-21 14:00:00,75.66,75.67,75.62,75.62,914343.0,69.0527,69.0619,69.0162,69.0162,914343.0
2022-12-21 15:00:00,75.63,75.66,75.6,75.64,982440.0,69.0254,69.0527,68.998,69.0345,982440.0
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 10:00:00,75.66,75.71,75.65,75.69,479428.0,69.0527,69.0984,69.0436,69.0801,479428.0
2022-12-22 11:00:00,75.69,75.72,75.67,75.69,310814.0,69.0801,69.1075,69.0619,69.0801,310814.0
2022-12-22 12:00:00,75.69,75.69,75.63,75.66,204383.0,69.0801,69.0801,69.0254,69.0527,204383.0
2022-12-22 13:00:00,75.65,75.68,75.64,75.67,326724.0,69.0436,69.071,69.0345,69.0619,326724.0
2022-12-22 14:00:00,75.67,75.67,75.64,75.66,812861.0,69.0619,69.0619,69.0345,69.0527,812861.0
2022-12-22 15:00:00,75.66,75.67,75.63,75.63,959512.0,69.0527,69.0619,69.0254,69.0254,959512.0
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 10:00:00,75.39,75.47,75.38,75.45,404368.0,68.9607,69.0339,68.9516,69.0156,404368.0
2022-12-23 11:00:00,75.46,75.47,75.42,75.42,294825.0,69.0247,69.0339,68.9881,68.9881,294825.0
2022-12-23 12:00:00,75.43,75.45,75.4,75.41,257207.0,68.9973,69.0156,68.9699,68.979,257207.0
2022-12-23 13:00:00,75.42,75.43,75.39,75.4,377468.0,68.9881,68.9973,68.9607,68.9699,377468.0
2022-12-23 14:00:00,75.4,75.43,75.39,75.42,573362.0,68.9699,68.9973,68.9607,68.9881,573362.0
2022-12-23 15:00:00,75.42,75.45,75.41,75.44,271262.0,68.9881,69.0156,68.979,69.0064,271262.0
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 10:00:00,75.29,75.35,75.28,75.29,320895.0,68.8692,68.9241,68.8601,68.8692,320895.0
2022-12-27 11:00:00,75.28,75.3,75.22,75.23,334063.0,68.8601,68.8784,68.8052,68.8144,334063.0
2022-12-27 12:00:00,75.23,75.25,75.21,75.22,359119.0,68.8144,68.8326,68.7961,68.8052,359119.0
2022-12-27 13:00:00,75.21,75.26,75.2,75.23,280793.0,68.7961,68.8418,68.7869,68.8144,280793.0
2022-12-27 14:00:00,75.23,75.23,75.18,75.19,672891.0,68.8144,68.8144,68.7686,68.7778,672891.0
2022-12-27 15:00:00,75.19,75.22,75.18,75.19,706421.0,68.7778,68.8052,68.7686,68.7778,706421.0
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 10:00:00,75.26,75.28,75.2,75.2,462858.0,68.8418,68.8601,68.7869,68.7869,462858.0
2022-12-28 11:00:00,75.22,75.23,75.19,75.2,327666.0,68.8052,68.8144,68.7778,68.7869,327666.0
2022-12-28 12:00:00,75.2,75.21,75.16,75.17,979586.0,68.7869,68.7961,68.7503,68.7595,979586.0
2022-12-28 13:00:00,75.17,75.2,75.16,75.17,501895.0,68.7595,68.7869,68.7503,68.7595,501895.0
2022-12-28 14:00:00,75.17,75.19,75.16,75.18,462498.0,68.7595,68.7778,68.7503,68.7686,462498.0
2022-12-28 15:00:00,75.19,75.19,75.15,75.15,797979.0,68.7778,68.7778,68.7412,68.7412,797979.0
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 10:00:00,75.24,75.25,75.21,75.22,335919.0,68.8235,68.8326,68.7961,68.8052,335919.0
2022-12-29 11:00:00,75.22,75.25,75.2,75.25,358081.0,68.8052,68.8326,68.7869,68.8326,358081.0
2022-12-29 12:00:00,75.25,75.27,75.24,75.26,304962.0,68.8326,68.8509,68.8235,68.8418,304962.0
2022-12-29 13:00:00,75.27,75.28,75.24,75.26,316242.0,68.8509,68.8601,68.8235,68.8418,316242.0
2022-12-29 14:00:00,75.26,75.29,75.25,75.27,486295.0,68.8418,68.8692,68.8326,68.8509,486295.0
2022-12-29 15:00:00,75.27,75.3,75.24,75.3,544190.0,68.8509,68.8784,68.8235,68.8784,544190.0
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 10:00:00,75.2,75.2,75.15,75.17,782712.0,68.7869,68.7869,68.7412,68.7595,782712.0
2022-12-30 11:00:00,75.17,75.17,75.13,75.13,393316.0,68.7595,68.7595,68.7229,68.7229,393316.0
2022-12-30 12:00:00,75.14,75.24,75.13,75.24,530585.0,68.732,68.8235,68.7229,68.8235,530585.0
2022-12-30 13:00:00,75.24,75.25,75.14,75.15,1563849.0,68.8235,68.8326,68.732,68.7412,1563849.0
2022-12-30 14:00:00,75.16,75.16,75.13,75.16,273432.0,68.7503,68.7503,68.7229,68.7503,273432.0
2022-12-30 15:00:00,75.16,75.21,75.15,75.2,404116.0,68.7503,68.7961,68.7412,68.7869,404116.0
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 10:00:00,75.35,75.36,75.28,75.3,794022.0,68.9241,68.9333,68.8601,68.8784,794022.0
2023-01-03 11:00:00,75.3,75.31,75.24,75.27,536317.0,68.8784,68.8875,68.8235,68.8509,536317.0
2023-01-03 12:00:00,75.27,75.28,75.25,75.28,473170.0,68.8509,68.8601,68.8326,68.8601,473170.0
2023-01-03 13:00:00,75.28,75.28,75.25,75.27,166303.0,68.8601,68.8601,68.8326,68.8509,166303.0
2023-01-03 14:00:00,75.27,75.29,75.27,75.28,642762.0,68.8509,68.8692,68.8509,68.8601,642762.0
2023-01-03 15:00:00,75.28,75.3,75.27,75.27,578268.0,68.8601,68.8784,68.8509,68.8509,578268.0
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 10:00:00,75.45,75.46,75.33,75.4,653082.0,69.0156,69.0247,68.9058,68.9699,653082.0
2023-01-04 11:00:00,75.4,75.41,75.36,75.4,827342.0,68.9699,68.979,68.9333,68.9699,827342.0
2023-01-04 12:00:00,75.4,75.4,75.37,75.37,643968.0,68.9699,68.9699,68.9424,68.9424,643968.0
2023-01-04 13:00:00,75.38,75.43,75.36,75.38,298281.0,68.9516,68.9973,68.9333,68.9516,298281.0
2023-01-04 14:00:00,75.38,75.39,75.32,75.36,269510.0,68.9516,68.9607,68.8967,68.9333,269510.0
2023-01-04 15:00:00,75.36,75.4,75.35,75.4,581611.0,68.9333,68.9699,68.9241,68.9699,581611.0
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 10:00:00,75.17,75.21,75.17,75.2,578491.0,68.7595,68.7961,68.7595,68.7869,578491.0
2023-01-05 11:00:00,75.2,75.26,75.19,75.26,183776.0,68.7869,68.8418,68.7778,68.8418,183776.0
2023-01-05 12:00:00,75.25,75.29,75.24,75.25,286326.0,68.8326,68.8692,68.8235,68.8326,286326.0
2023-01-05 13:00:00,75.25,75.32,75.23,75.28,335819.0,68.8326,68.8967,68.8144,68.8601,335819.0
2023-01-05 14:00:00,75.28,75.32,75.26,75.27,507012.0,68.8601,68.8967,68.8418,68.8509,507012.0
2023-01-05 15:00:00,75.27,75.3,75.25,75.26,848705.0,68.8509,68.8784,68.8326,68.8418,848705.0
2023-01-06 09:30:00,75.42,75.42,75.33,75.36,209184.0,68.9881,68.9881,68.9058,68.9333,209184.0
2023-01-06 10:00:00,75.36,75.62,75.36,75.61,860341.0,68.9333,69.1711,68.9333,69.1619,860341.0
2023-01-06 11:00:00,75.61,75.65,75.58,75.64,407420.0,69.1619,69.1985,69.1345,69.1894,407420.0
2023-01-06 12:00:00,75.64,75.65,75.61,75.65,389623.0,69.1894,69.1985,69.1619,69.1985,389623.0
2023-01-06 13:00:00,75.65,75.68,75.64,75.68,373361.0,69.1985,69.226,69.1894,69.226,373361.0
2023-01-06 14:00:00,75.67,75.7,75.66,75.69,425854.0,69.2168,69.2443,69.2077,69.2351,425854.0
2023-01-06 15:00:00,75.7,75.77,75.69,75.71,642815.0,69.2443,69.3083,69.2351,69.2534,642815.0
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 10:00:00,75.82,75.85,75.82,75.84,458729.0,69.354,69.3815,69.354,69.3723,458729.0
2023-01-09 11:00:00,75.84,75.91,75.83,75.89,1502623.0,69.3723,69.4364,69.3632,69.4181,1502623.0
2023-01-09 12:00:00,75.89,75.89,75.85,75.86,809996.0,69.4181,69.4181,69.3815,69.3906,809996.0
2023-01-09 13:00:00,75.86,75.86,75.81,75.83,3607240.0,69.3906,69.3906,69.3449,69.3632,3607240.0
2023-01-09 14:00:00,75.83,75.87,75.82,75.84,427411.0,69.3632,69.3998,69.354,69.3723,427411.0
2023-01-09 15:00:00,75.83,75.85,75.8,75.81,1096307.0,69.3632,69.3815,69.3357,69.3449,1096307.0
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 10:00:00,75.78,75.79,75.72,75.76,395072.0,69.3174,69.3266,69.2626,69.2992,395072.0
2023-01-10 11:00:00,75.75,75.78,75.69,75.7,3843073.0,69.29,69.3174,69.2351,69.2443,3843073.0
2023-01-10 12:00:00,75.71,75.74,75.7,75.7,348697.0,69.2534,69.2809,69.2443,69.2443,348697.0
2023-01-10 13:00:00,75.7,75.76,75.7,75.73,1035676.0,69.2443,69.2992,69.2443,69.2717,1035676.0
2023-01-10 14:00:00,75.73,75.76,75.73,75.75,442965.0,69.2717,69.2992,69.2717,69.29,442965.0
2023-01-10 15:00:00,75.74,75.8,75.74,75.79,789363.0,69.2809,69.3357,69.2809,69.3266,789363.0
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 10:00:00,75.84,75.87,75.8,75.81,336046.0,69.3723,69.3998,69.3357,69.3449,336046.0
2023-01-11 11:00:00,75.81,75.86,75.8,75.86,586158.0,69.3449,69.3906,69.3357,69.3906,586158.0
2023-01-11 12:00:00,75.86,75.88,75.85,75.87,574415.0,69.3906,69.4089,69.3815,69.3998,574415.0
2023-01-11 13:00:00,75.87,75.89,75.83,75.89,564430.0,69.3998,69.4181,69.3632,69.4181,564430.0
2023-01-11 14:00:00,75.89,75.91,75.87,75.88,755019.0,69.4181,69.4364,69.3998,69.4089,755019.0
2023-01-11 15:00:00,75.88,75.92,75.86,75.91,480286.0,69.4089,69.4455,69.3906,69.4364,480286.0
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 10:00:00,76.01,76.08,76.01,76.05,467214.0,69.5278,69.5919,69.5278,69.5644,467214.0
2023-01-12 11:00:00,76.05,76.08,76.03,76.07,443044.0,69.5644,69.5919,69.5461,69.5827,443044.0
2023-01-12 12:00:00,76.08,76.11,76.06,76.1,318525.0,69.5919,69.6193,69.5736,69.6102,318525.0
2023-01-12 13:00:00,76.09,76.17,76.09,76.14,462028.0,69.601,69.6742,69.601,69.6467,462028.0
2023-01-12 14:00:00,76.15,76.17,76.12,76.13,426913.0,69.6559,69.6742,69.6285,69.6376,426913.0
2023-01-12 15:00:00,76.14,76.19,76.1,76.17,1123014.0,69.6467,69.6925,69.6102,69.6742,1123014.0
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 10:00:00,76.11,76.15,76.09,76.14,792695.0,69.6193,69.6559,69.601,69.6467,792695.0
2023-01-13 11:00:00,76.14,76.14,76.09,76.12,1514122.0,69.6467,69.6467,69.601,69.6285,1514122.0
2023-01-13 12:00:00,76.11,76.12,76.09,76.09,824686.0,69.6193,69.6285,69.601,69.601,824686.0
2023-01-13 13:00:00,76.09,76.1,76.06,76.08,789558.0,69.601,69.6102,69.5736,69.5919,789558.0
2023-01-13 14:00:00,76.07,76.08,76.02,76.03,989923.0,69.5827,69.5919,69.537,69.5461,989923.0
2023-01-13 15:00:00,76.03,76.06,76.01,76.05,700582.0,69.5461,69.5736,69.5278,69.5644,700582.0
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 10:00:00,76.06,76.18,76.05,76.18,1298564.0,69.5736,69.6833,69.5644,69.6833,1298564.0
2023-01-17 11:00:00,76.18,76.19,76.12,76.17,1485896.0,69.6833,69.6925,69.6285,69.6742,1485896.0
2023-01-17 12:00:00,76.17,76.17,76.09,76.11,590076.0,69.6742,69.6742,69.601,69.6193,590076.0
2023-01-17 13:00:00,76.11,76.14,76.1,76.14,352387.0,69.6193,69.6467,69.6102,69.6467,352387.0
2023-01-17 14:00:00,76.14,76.16,76.12,76.14,523327.0,69.6467,69.665,69.6285,69.6467,523327.0
2023-01-17 15:00:00,76.14,76.16,76.11,76.12,1149136.0,69.6467,69.665,69.6193,69.6285,1149136.0
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 10:00:00,76.43,76.47,76.4,76.42,490000.0,69.912,69.9486,69.8846,69.9029,490000.0
2023-01-18 11:00:00,76.42,76.43,76.35,76.37,535120.0,69.9029,69.912,69.8388,69.8571,535120.0
2023-01-18 12:00:00,76.37,76.39,76.33,76.38,352510.0,69.8571,69.8754,69.8205,69.8663,352510.0
2023-01-18 13:00:00,76.38,76.42,76.37,76.42,336117.0,69.8663,69.9029,69.8571,69.9029,336117.0
2023-01-18 14:00:00,76.42,76.49,76.38,76.47,3471774.0,69.9029,69.9669,69.8663,69.9486,3471774.0
2023-01-18 15:00:00,76.46,76.48,76.42,76.42,824873.0,69.9395,69.9578,69.9029,69.9029,824873.0
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 10:00:00,76.37,76.4,76.35,76.38,817554.0,69.8571,69.8846,69.8388,69.8663,817554.0
2023-01-19 11:00:00,76.38,76.41,76.36,76.38,486749.0,69.8663,69.8937,69.848,69.8663,486749.0
2023-01-19 12:00:00,76.38,76.38,76.31,76.32,598167.0,69.8663,69.8663,69.8022,69.8114,598167.0
2023-01-19 13:00:00,76.32,76.37,76.31,76.37,405883.0,69.8114,69.8571,69.8022,69.8571,405883.0
2023-01-19 14:00:00,76.37,76.4,76.34,76.38,3618484.0,69.8571,69.8846,69.8297,69.8663,3618484.0
2023-01-19 15:00:00,76.37,76.39,76.36,76.37,801807.0,69.8571,69.8754,69.848,69.8571,801807.0
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 10:00:00,76.27,76.27,76.21,76.22,280072.0,69.7657,69.7657,69.7108,69.7199,280072.0
2023-01-20 11:00:00,76.22,76.22,76.19,76.21,1063131.0,69.7199,69.7199,69.6925,69.7108,1063131.0
2023-01-20 12:00:00,76.2,76.24,76.2,76.23,252916.0,69.7016,69.7382,69.7016,69.7291,252916.0
2023-01-20 13:00:00,76.24,76.28,76.23,76.28,726879.0,69.7382,69.7748,69.7291,69.7748,726879.0
2023-01-20 14:00:00,76.28,76.29,76.26,76.27,394005.0,69.7748,69.784,69.7565,69.7657,394005.0
2023-01-20 15:00:00,76.28,76.31,76.27,76.31,1079593.0,69.7748,69.8022,69.7657,69.8022,1079593.0
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 10:00:00,76.25,76.28,76.24,76.28,1259310.0,69.7474,69.7748,69.7382,69.7748,1259310.0
2023-01-23 11:00:00,76.28,76.31,76.22,76.23,222244.0,69.7748,69.8022,69.7199,69.7291,222244.0
2023-01-23 12:00:00,76.23,76.24,76.21,76.22,407143.0,69.7291,69.7382,69.7108,69.7199,407143.0
2023-01-23 13:00:00,76.22,76.25,76.22,76.23,161454.0,69.7199,69.7474,69.7199,69.7291,161454.0
2023-01-23 14:00:00,76.23,76.24,76.21,76.22,371222.0,69.7291,69.7382,69.7108,69.7199,371222.0
2023-01-23 15:00:00,76.22,76.25,76.21,76.21,943838.0,69.7199,69.7474,69.7108,69.7108,943838.0
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 10:00:00,76.21,76.28,76.18,76.27,915295.0,69.7108,69.7748,69.6833,69.7657,915295.0
2023-01-24 11:00:00,76.27,76.29,76.25,76.28,928042.0,69.7657,69.784,69.7474,69.7748,928042.0
2023-01-24 12:00:00,76.28,76.29,76.26,76.29,707271.0,69.7748,69.784,69.7565,69.784,707271.0
2023-01-24 13:00:00,76.28,76.33,76.28,76.32,178094.0,69.7748,69.8205,69.7748,69.8114,178094.0
2023-01-24 14:00:00,76.32,76.34,76.31,76.32,227418.0,69.8114,69.8297,69.8022,69.8114,227418.0
2023-01-24 15:00:00,76.32,76.33,76.29,76.31,914722.0,69.8114,69.8205,69.784,69.8022,914722.0
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 10:00:00,76.33,76.39,76.29,76.3,303090.0,69.8205,69.8754,69.784,69.7931,303090.0
2023-01-25 11:00:00,76.29,76.32,76.27,76.31,347363.0,69.784,69.8114,69.7657,69.8022,347363.0
2023-01-25 12:00:00,76.32,76.33,76.3,76.3,196248.0,69.8114,69.8205,69.7931,69.7931,196248.0
2023-01-25 13:00:00,76.31,76.36,76.3,76.34,234590.0,69.8022,69.848,69.7931,69.8297,234590.0
2023-01-25 14:00:00,76.34,76.35,76.31,76.34,580914.0,69.8297,69.8388,69.8022,69.8297,580914.0
2023-01-25 15:00:00,76.34,76.35,76.32,76.34,957784.0,69.8297,69.8388,69.8114,69.8297,957784.0
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 10:00:00,76.31,76.33,76.28,76.28,333419.0,69.8022,69.8205,69.7748,69.7748,333419.0
2023-01-26 11:00:00,76.28,76.29,76.25,76.28,420515.0,69.7748,69.784,69.7474,69.7748,420515.0
2023-01-26 12:00:00,76.28,76.33,76.28,76.31,429047.0,69.7748,69.8205,69.7748,69.8022,429047.0
2023-01-26 13:00:00,76.32,76.37,76.31,76.37,503778.0,69.8114,69.8571,69.8022,69.8571,503778.0
2023-01-26 14:00:00,76.37,76.37,76.32,76.34,509957.0,69.8571,69.8571,69.8114,69.8297,509957.0
2023-01-26 15:00:00,76.34,76.34,76.29,76.32,693831.0,69.8297,69.8297,69.784,69.8114,693831.0
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 10:00:00,76.28,76.29,76.23,76.26,549674.0,69.7748,69.784,69.7291,69.7565,549674.0
2023-01-27 11:00:00,76.25,76.29,76.24,76.28,1010636.0,69.7474,69.784,69.7382,69.7748,1010636.0
2023-01-27 12:00:00,76.28,76.29,76.26,76.28,507535.0,69.7748,69.784,69.7565,69.7748,507535.0
2023-01-27 13:00:00,76.27,76.28,76.27,76.28,203902.0,69.7657,69.7748,69.7657,69.7748,203902.0
2023-01-27 14:00:00,76.28,76.28,76.26,76.27,223262.0,69.7748,69.7748,69.7565,69.7657,223262.0
2023-01-27 15:00:00,76.27,76.27,76.24,76.26,1177010.0,69.7657,69.7657,69.7382,69.7565,1177010.0
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 10:00:00,76.23,76.26,76.17,76.19,344904.0,69.7291,69.7565,69.6742,69.6925,344904.0
2023-01-30 11:00:00,76.18,76.19,76.16,76.19,299794.0,69.6833,69.6925,69.665,69.6925,299794.0
2023-01-30 12:00:00,76.19,76.21,76.18,76.2,260911.0,69.6925,69.7108,69.6833,69.7016,260911.0
2023-01-30 13:00:00,76.21,76.22,76.19,76.21,437966.0,69.7108,69.7199,69.6925,69.7108,437966.0
2023-01-30 14:00:00,76.2,76.22,76.18,76.2,1846789.0,69.7016,69.7199,69.6833,69.7016,1846789.0
2023-01-30 15:00:00,76.2,76.2,76.15,76.15,2269552.0,69.7016,69.7016,69.6559,69.6559,2269552.0
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 10:00:00,76.3,76.31,76.26,76.28,365648.0,69.7931,69.8022,69.7565,69.7748,365648.0
2023-01-31 11:00:00,76.28,76.34,76.28,76.34,256814.0,69.7748,69.8297,69.7748,69.8297,256814.0
2023-01-31 12:00:00,76.34,76.34,76.31,76.33,392556.0,69.8297,69.8297,69.8022,69.8205,392556.0
2023-01-31 13:00:00,76.33,76.35,76.32,76.34,369092.0,69.8205,69.8388,69.8114,69.8297,369092.0
2023-01-31 14:00:00,76.34,76.37,76.34,76.34,482915.0,69.8297,69.8571,69.8297,69.8297,482915.0
2023-01-31 15:00:00,76.34,76.47,76.34,76.46,986563.0,69.8297,69.9486,69.8297,69.9395,986563.0
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 10:00:00,76.29,76.3,76.21,76.23,864506.0,69.9411,69.9503,69.8678,69.8861,864506.0
2023-02-01 11:00:00,76.23,76.25,76.22,76.24,876289.0,69.8861,69.9044,69.8769,69.8953,876289.0
2023-02-01 12:00:00,76.25,76.26,76.22,76.26,1162136.0,69.9044,69.9136,69.8769,69.9136,1162136.0
2023-02-01 13:00:00,76.25,76.26,76.21,76.22,1010616.0,69.9044,69.9136,69.8678,69.8769,1010616.0
2023-02-01 14:00:00,76.22,76.47,76.13,76.45,439536.0,69.8769,70.1061,69.7944,70.0878,439536.0
2023-02-01 15:00:00,76.45,76.55,76.43,76.49,1001375.0,70.0878,70.1795,70.0695,70.1245,1001375.0
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 10:00:00,76.58,76.67,76.53,76.65,442848.0,70.207,70.2895,70.1611,70.2711,442848.0
2023-02-02 11:00:00,76.65,76.68,76.63,76.64,628715.0,70.2711,70.2987,70.2528,70.262,628715.0
2023-02-02 12:00:00,76.64,76.67,76.6,76.61,613798.0,70.262,70.2895,70.2253,70.2345,613798.0
2023-02-02 13:00:00,76.61,76.61,76.57,76.59,1252040.0,70.2345,70.2345,70.1978,70.2161,1252040.0
2023-02-02 14:00:00,76.6,76.6,76.57,76.58,667248.0,70.2253,70.2253,70.1978,70.207,667248.0
2023-02-02 15:00:00,76.59,76.59,76.55,76.58,978704.0,70.2161,70.2161,70.1795,70.207,978704.0
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 10:00:00,76.34,76.35,76.19,76.26,1085392.0,69.9869,69.9961,69.8494,69.9136,1085392.0
2023-02-03 11:00:00,76.25,76.29,76.23,76.26,276596.0,69.9044,69.9411,69.8861,69.9136,276596.0
2023-02-03 12:00:00,76.26,76.28,76.25,76.28,554751.0,69.9136,69.9319,69.9044,69.9319,554751.0
2023-02-03 13:00:00,76.28,76.29,76.23,76.23,389479.0,69.9319,69.9411,69.8861,69.8861,389479.0
2023-02-03 14:00:00,76.23,76.24,76.2,76.22,607112.0,69.8861,69.8953,69.8586,69.8769,607112.0
2023-02-03 15:00:00,76.22,76.22,76.19,76.21,1111422.0,69.8769,69.8769,69.8494,69.8678,1111422.0
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 10:00:00,75.98,76.0,75.96,76.0,363887.0,69.6569,69.6752,69.6386,69.6752,363887.0
2023-02-06 11:00:00,76.0,76.01,75.96,75.97,360700.0,69.6752,69.6844,69.6386,69.6477,360700.0
2023-02-06 12:00:00,75.97,76.0,75.94,75.96,1994881.0,69.6477,69.6752,69.6202,69.6386,1994881.0
2023-02-06 13:00:00,75.97,76.01,75.97,76.01,423049.0,69.6477,69.6844,69.6477,69.6844,423049.0
2023-02-06 14:00:00,76.01,76.02,75.97,75.98,535776.0,69.6844,69.6936,69.6477,69.6569,535776.0
2023-02-06 15:00:00,75.98,75.99,75.92,75.93,843964.0,69.6569,69.6661,69.6019,69.6111,843964.0
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 10:00:00,75.95,75.96,75.92,75.95,306939.0,69.6294,69.6386,69.6019,69.6294,306939.0
2023-02-07 11:00:00,75.96,75.97,75.93,75.93,206122.0,69.6386,69.6477,69.6111,69.6111,206122.0
2023-02-07 12:00:00,75.93,76.12,75.89,76.09,422827.0,69.6111,69.7853,69.5744,69.7578,422827.0
2023-02-07 13:00:00,76.09,76.1,75.93,75.96,481096.0,69.7578,69.7669,69.6111,69.6386,481096.0
2023-02-07 14:00:00,75.95,75.98,75.93,75.93,619850.0,69.6294,69.6569,69.6111,69.6111,619850.0
2023-02-07 15:00:00,75.94,75.97,75.92,75.95,1736128.0,69.6202,69.6477,69.6019,69.6294,1736128.0
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 10:00:00,75.96,75.96,75.92,75.95,205235.0,69.6386,69.6386,69.6019,69.6294,205235.0
2023-02-08 11:00:00,75.95,75.97,75.92,75.95,159210.0,69.6294,69.6477,69.6019,69.6294,159210.0
2023-02-08 12:00:00,75.96,75.97,75.94,75.95,612618.0,69.6386,69.6477,69.6202,69.6294,612618.0
2023-02-08 13:00:00,75.95,76.0,75.94,75.95,923880.0,69.6294,69.6752,69.6202,69.6294,923880.0
2023-02-08 14:00:00,75.95,75.97,75.94,75.95,528952.0,69.6294,69.6477,69.6202,69.6294,528952.0
2023-02-08 15:00:00,75.95,75.98,75.94,75.97,826638.0,69.6294,69.6569,69.6202,69.6477,826638.0
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 10:00:00,75.99,76.0,75.93,75.95,874277.0,69.6661,69.6752,69.6111,69.6294,874277.0
2023-02-09 11:00:00,75.95,75.98,75.94,75.96,399043.0,69.6294,69.6569,69.6202,69.6386,399043.0
2023-02-09 12:00:00,75.96,75.97,75.94,75.96,504742.0,69.6386,69.6477,69.6202,69.6386,504742.0
2023-02-09 13:00:00,75.96,75.97,75.88,75.89,293743.0,69.6386,69.6477,69.5652,69.5744,293743.0
2023-02-09 14:00:00,75.89,75.89,75.81,75.83,750153.0,69.5744,69.5744,69.5011,69.5194,750153.0
2023-02-09 15:00:00,75.83,75.85,75.82,75.84,794959.0,69.5194,69.5377,69.5102,69.5286,794959.0
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 10:00:00,75.8,75.82,75.76,75.77,346737.0,69.4919,69.5102,69.4552,69.4644,346737.0
2023-02-10 11:00:00,75.76,75.77,75.75,75.77,393394.0,69.4552,69.4644,69.446,69.4644,393394.0
2023-02-10 12:00:00,75.76,75.78,75.75,75.78,369632.0,69.4552,69.4735,69.446,69.4735,369632.0
2023-02-10 13:00:00,75.78,75.81,75.77,75.8,356474.0,69.4735,69.5011,69.4644,69.4919,356474.0
2023-02-10 14:00:00,75.8,75.81,75.77,75.78,708458.0,69.4919,69.5011,69.4644,69.4735,708458.0
2023-02-10 15:00:00,75.79,75.79,75.75,75.77,886845.0,69.4827,69.4827,69.446,69.4644,886845.0
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 10:00:00,75.75,75.76,75.71,75.75,907412.0,69.446,69.4552,69.4094,69.446,907412.0
2023-02-13 11:00:00,75.74,75.76,75.73,75.75,2026785.0,69.4369,69.4552,69.4277,69.446,2026785.0
2023-02-13 12:00:00,75.75,75.78,75.74,75.76,176627.0,69.446,69.4735,69.4369,69.4552,176627.0
2023-02-13 13:00:00,75.75,75.76,75.73,75.74,193001.0,69.446,69.4552,69.4277,69.4369,193001.0
2023-02-13 14:00:00,75.74,75.75,75.72,75.73,313316.0,69.4369,69.446,69.4185,69.4277,313316.0
2023-02-13 15:00:00,75.73,75.75,75.72,75.74,705599.0,69.4277,69.446,69.4185,69.4369,705599.0
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 10:00:00,75.62,75.69,75.57,75.58,345344.0,69.3269,69.391,69.281,69.2902,345344.0
2023-02-14 11:00:00,75.58,75.6,75.49,75.52,650455.0,69.2902,69.3085,69.2077,69.2352,650455.0
2023-02-14 12:00:00,75.52,75.56,75.51,75.53,202484.0,69.2352,69.2719,69.226,69.2444,202484.0
2023-02-14 13:00:00,75.54,75.61,75.54,75.56,192232.0,69.2535,69.3177,69.2535,69.2719,192232.0
2023-02-14 14:00:00,75.56,75.58,75.54,75.56,555393.0,69.2719,69.2902,69.2535,69.2719,555393.0
2023-02-14 15:00:00,75.57,75.6,75.56,75.6,694581.0,69.281,69.3085,69.2719,69.3085,694581.0
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 10:00:00,75.55,75.59,75.54,75.55,260438.0,69.2627,69.2994,69.2535,69.2627,260438.0
2023-02-15 11:00:00,75.55,75.55,75.49,75.51,274090.0,69.2627,69.2627,69.2077,69.226,274090.0
2023-02-15 12:00:00,75.51,75.53,75.5,75.53,407206.0,69.226,69.2444,69.2169,69.2444,407206.0
2023-02-15 13:00:00,75.53,75.54,75.51,75.52,117482.0,69.2444,69.2535,69.226,69.2352,117482.0
2023-02-15 14:00:00,75.52,75.55,75.51,75.53,823096.0,69.2352,69.2627,69.226,69.2444,823096.0
2023-02-15 15:00:00,75.53,75.55,75.53,75.54,573148.0,69.2444,69.2627,69.2444,69.2535,573148.0
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 10:00:00,75.44,75.52,75.43,75.52,324355.0,69.1618,69.2352,69.1527,69.2352,324355.0
2023-02-16 11:00:00,75.52,75.57,75.51,75.56,514216.0,69.2352,69.281,69.226,69.2719,514216.0
2023-02-16 12:00:00,75.56,75.56,75.53,75.55,196447.0,69.2719,69.2719,69.2444,69.2627,196447.0
2023-02-16 13:00:00,75.55,75.58,75.51,75.57,142734.0,69.2627,69.2902,69.226,69.281,142734.0
2023-02-16 14:00:00,75.58,75.59,75.56,75.56,538196.0,69.2902,69.2994,69.2719,69.2719,538196.0
2023-02-16 15:00:00,75.56,75.57,75.48,75.49,1066291.0,69.2719,69.281,69.1985,69.2077,1066291.0
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 10:00:00,75.45,75.56,75.44,75.53,1177314.0,69.171,69.2719,69.1618,69.2444,1177314.0
2023-02-17 11:00:00,75.53,75.55,75.5,75.53,990342.0,69.2444,69.2627,69.2169,69.2444,990342.0
2023-02-17 12:00:00,75.53,75.57,75.53,75.53,594441.0,69.2444,69.281,69.2444,69.2444,594441.0
2023-02-17 13:00:00,75.53,75.54,75.52,75.53,358645.0,69.2444,69.2535,69.2352,69.2444,358645.0
2023-02-17 14:00:00,75.54,75.57,75.53,75.57,581650.0,69.2535,69.281,69.2444,69.281,581650.0
2023-02-17 15:00:00,75.57,75.6,75.56,75.59,1757543.0,69.281,69.3085,69.2719,69.2994,1757543.0
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 10:00:00,75.33,75.42,75.33,75.38,220869.0,69.061,69.1435,69.061,69.1068,220869.0
2023-02-21 11:00:00,75.39,75.4,75.37,75.38,432329.0,69.116,69.1252,69.0977,69.1068,432329.0
2023-02-21 12:00:00,75.38,75.4,75.36,75.39,200158.0,69.1068,69.1252,69.0885,69.116,200158.0
2023-02-21 13:00:00,75.39,75.39,75.3,75.32,185936.0,69.116,69.116,69.0335,69.0518,185936.0
2023-02-21 14:00:00,75.31,75.34,75.3,75.31,187208.0,69.0427,69.0702,69.0335,69.0427,187208.0
2023-02-21 15:00:00,75.31,75.32,75.29,75.31,608560.0,69.0427,69.0518,69.0243,69.0427,608560.0
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 10:00:00,75.41,75.41,75.37,75.41,199645.0,69.1343,69.1343,69.0977,69.1343,199645.0
2023-02-22 11:00:00,75.41,75.42,75.38,75.4,129882.0,69.1343,69.1435,69.1068,69.1252,129882.0
2023-02-22 12:00:00,75.4,75.41,75.39,75.41,119350.0,69.1252,69.1343,69.116,69.1343,119350.0
2023-02-22 13:00:00,75.4,75.44,75.4,75.42,190030.0,69.1252,69.1618,69.1252,69.1435,190030.0
2023-02-22 14:00:00,75.42,75.44,75.34,75.34,245097.0,69.1435,69.1618,69.0702,69.0702,245097.0
2023-02-22 15:00:00,75.33,75.34,75.31,75.31,383750.0,69.061,69.0702,69.0427,69.0427,383750.0
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 10:00:00,75.41,75.42,75.36,75.36,310838.0,69.1343,69.1435,69.0885,69.0885,310838.0
2023-02-23 11:00:00,75.37,75.41,75.36,75.38,410935.0,69.0977,69.1343,69.0885,69.1068,410935.0
2023-02-23 12:00:00,75.38,75.39,75.37,75.38,148759.0,69.1068,69.116,69.0977,69.1068,148759.0
2023-02-23 13:00:00,75.38,75.42,75.35,75.42,250715.0,69.1068,69.1435,69.0793,69.1435,250715.0
2023-02-23 14:00:00,75.42,75.44,75.41,75.41,914679.0,69.1435,69.1618,69.1343,69.1343,914679.0
2023-02-23 15:00:00,75.42,75.43,75.4,75.41,919461.0,69.1435,69.1527,69.1252,69.1343,919461.0
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 10:00:00,75.19,75.23,75.17,75.19,1564904.0,68.9326,68.9693,68.9143,68.9326,1564904.0
2023-02-24 11:00:00,75.19,75.2,75.15,75.16,558171.0,68.9326,68.9418,68.896,68.9051,558171.0
2023-02-24 12:00:00,75.16,75.16,75.13,75.15,842232.0,68.9051,68.9051,68.8776,68.896,842232.0
2023-02-24 13:00:00,75.15,75.18,75.14,75.16,669400.0,68.896,68.9235,68.8868,68.9051,669400.0
2023-02-24 14:00:00,75.16,75.2,75.16,75.2,302951.0,68.9051,68.9418,68.9051,68.9418,302951.0
2023-02-24 15:00:00,75.2,75.22,75.18,75.19,887646.0,68.9418,68.9602,68.9235,68.9326,887646.0
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 10:00:00,75.32,75.33,75.25,75.27,665264.0,69.0518,69.061,68.9877,69.006,665264.0
2023-02-27 11:00:00,75.27,75.29,75.24,75.28,455397.0,69.006,69.0243,68.9785,69.0152,455397.0
2023-02-27 12:00:00,75.28,75.28,75.25,75.28,129469.0,69.0152,69.0152,68.9877,69.0152,129469.0
2023-02-27 13:00:00,75.28,75.29,75.27,75.28,621259.0,69.0152,69.0243,69.006,69.0152,621259.0
2023-02-27 14:00:00,75.28,75.3,75.28,75.29,207454.0,69.0152,69.0335,69.0152,69.0243,207454.0
2023-02-27 15:00:00,75.29,75.3,75.28,75.3,750537.0,69.0243,69.0335,69.0152,69.0335,750537.0
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 10:00:00,75.21,75.26,75.21,75.24,133838.0,68.951,68.9968,68.951,68.9785,133838.0
2023-02-28 11:00:00,75.24,75.28,75.24,75.26,175990.0,68.9785,69.0152,68.9785,68.9968,175990.0
2023-02-28 12:00:00,75.26,75.29,75.26,75.29,343556.0,68.9968,69.0243,68.9968,69.0243,343556.0
2023-02-28 13:00:00,75.29,75.29,75.26,75.27,172474.0,69.0243,69.0243,68.9968,69.006,172474.0
2023-02-28 14:00:00,75.27,75.31,75.26,75.28,495161.0,69.006,69.0427,68.9968,69.0152,495161.0
2023-02-28 15:00:00,75.28,75.3,75.27,75.29,1332545.0,69.0152,69.0335,69.006,69.0243,1332545.0
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 10:00:00,75.03,75.06,74.9,74.98,462305.0,68.9365,68.964,68.817,68.8905,462305.0
2023-03-01 11:00:00,74.98,74.98,74.93,74.96,469059.0,68.8905,68.8905,68.8446,68.8722,469059.0
2023-03-01 12:00:00,74.96,74.98,74.91,74.92,146304.0,68.8722,68.8905,68.8262,68.8354,146304.0
2023-03-01 13:00:00,74.91,74.92,74.89,74.91,251208.0,68.8262,68.8354,68.8079,68.8262,251208.0
2023-03-01 14:00:00,74.91,74.91,74.89,74.89,388228.0,68.8262,68.8262,68.8079,68.8079,388228.0
2023-03-01 15:00:00,74.9,74.91,74.89,74.9,435183.0,68.817,68.8262,68.8079,68.817,435183.0
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 10:00:00,74.83,74.86,74.82,74.85,419428.0,68.7527,68.7803,68.7435,68.7711,419428.0
2023-03-02 11:00:00,74.85,74.88,74.85,74.87,1068519.0,68.7711,68.7987,68.7711,68.7895,1068519.0
2023-03-02 12:00:00,74.88,74.9,74.87,74.9,941300.0,68.7987,68.817,68.7895,68.817,941300.0
2023-03-02 13:00:00,74.9,74.91,74.89,74.91,1548099.0,68.817,68.8262,68.8079,68.8262,1548099.0
2023-03-02 14:00:00,74.91,74.94,74.91,74.92,500447.0,68.8262,68.8538,68.8262,68.8354,500447.0
2023-03-02 15:00:00,74.92,74.98,74.91,74.97,1096466.0,68.8354,68.8905,68.8262,68.8814,1096466.0
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 10:00:00,75.08,75.09,74.98,74.99,376291.0,68.9824,68.9916,68.8905,68.8997,376291.0
2023-03-03 11:00:00,75.0,75.08,74.99,75.08,282413.0,68.9089,68.9824,68.8997,68.9824,282413.0
2023-03-03 12:00:00,75.08,75.11,75.06,75.11,267889.0,68.9824,69.01,68.964,69.01,267889.0
2023-03-03 13:00:00,75.1,75.12,75.1,75.11,347240.0,69.0008,69.0192,69.0008,69.01,347240.0
2023-03-03 14:00:00,75.11,75.12,75.08,75.12,382790.0,69.01,69.0192,68.9824,69.0192,382790.0
2023-03-03 15:00:00,75.12,75.12,75.09,75.11,408421.0,69.0192,69.0192,68.9916,69.01,408421.0
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 10:00:00,75.13,75.15,75.11,75.13,575220.0,69.0284,69.0467,69.01,69.0284,575220.0
2023-03-06 11:00:00,75.13,75.14,75.11,75.11,520508.0,69.0284,69.0376,69.01,69.01,520508.0
2023-03-06 12:00:00,75.11,75.12,75.11,75.12,256386.0,69.01,69.0192,69.01,69.0192,256386.0
2023-03-06 13:00:00,75.12,75.12,75.07,75.07,197478.0,69.0192,69.0192,68.9732,68.9732,197478.0
2023-03-06 14:00:00,75.07,75.08,75.05,75.07,275675.0,68.9732,68.9824,68.9549,68.9732,275675.0
2023-03-06 15:00:00,75.06,75.08,75.06,75.08,380928.0,68.964,68.9824,68.964,68.9824,380928.0
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 10:00:00,75.11,75.11,74.9,74.95,1056717.0,69.01,69.01,68.817,68.863,1056717.0
2023-03-07 11:00:00,74.95,74.99,74.94,74.97,272639.0,68.863,68.8997,68.8538,68.8814,272639.0
2023-03-07 12:00:00,74.96,75.0,74.95,74.98,455866.0,68.8722,68.9089,68.863,68.8905,455866.0
2023-03-07 13:00:00,74.98,74.99,74.88,74.91,334382.0,68.8905,68.8997,68.7987,68.8262,334382.0
2023-03-07 14:00:00,74.91,74.91,74.85,74.87,255367.0,68.8262,68.8262,68.7711,68.7895,255367.0
2023-03-07 15:00:00,74.87,74.89,74.84,74.85,748086.0,68.7895,68.8079,68.7619,68.7711,748086.0
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 10:00:00,74.91,74.95,74.8,74.89,501978.0,68.8262,68.863,68.7252,68.8079,501978.0
2023-03-08 11:00:00,74.9,74.91,74.78,74.79,288058.0,68.817,68.8262,68.7068,68.716,288058.0
2023-03-08 12:00:00,74.79,74.8,74.75,74.75,220777.0,68.716,68.7252,68.6792,68.6792,220777.0
2023-03-08 13:00:00,74.76,74.77,74.72,74.74,217979.0,68.6884,68.6976,68.6517,68.67,217979.0
2023-03-08 14:00:00,74.73,74.76,74.73,74.73,383133.0,68.6608,68.6884,68.6608,68.6608,383133.0
2023-03-08 15:00:00,74.73,74.77,74.73,74.76,1135075.0,68.6608,68.6976,68.6608,68.6884,1135075.0
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 10:00:00,74.94,74.96,74.89,74.9,940620.0,68.8538,68.8722,68.8079,68.817,940620.0
2023-03-09 11:00:00,74.9,74.94,74.9,74.91,254390.0,68.817,68.8538,68.817,68.8262,254390.0
2023-03-09 12:00:00,74.92,74.93,74.89,74.92,212453.0,68.8354,68.8446,68.8079,68.8354,212453.0
2023-03-09 13:00:00,74.92,74.99,74.91,74.98,521302.0,68.8354,68.8997,68.8262,68.8905,521302.0
2023-03-09 14:00:00,74.99,75.05,74.92,74.96,404551.0,68.8997,68.9549,68.8354,68.8722,404551.0
2023-03-09 15:00:00,74.96,74.98,74.92,74.96,615156.0,68.8722,68.8905,68.8354,68.8722,615156.0
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 10:00:00,75.32,75.42,75.31,75.42,625850.0,69.2029,69.2948,69.1937,69.2948,625850.0
2023-03-10 11:00:00,75.42,75.43,75.19,75.2,274140.0,69.2948,69.304,69.0835,69.0927,274140.0
2023-03-10 12:00:00,75.2,75.34,75.2,75.33,1192042.0,69.0927,69.2213,69.0927,69.2121,1192042.0
2023-03-10 13:00:00,75.32,75.33,75.26,75.26,445843.0,69.2029,69.2121,69.1478,69.1478,445843.0
2023-03-10 14:00:00,75.26,75.31,75.24,75.29,4145583.0,69.1478,69.1937,69.1294,69.1754,4145583.0
2023-03-10 15:00:00,75.3,75.32,75.26,75.29,455106.0,69.1846,69.2029,69.1478,69.1754,455106.0
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 10:00:00,75.73,75.93,75.7,75.9,3170243.0,69.5796,69.7634,69.5521,69.7358,3170243.0
2023-03-13 11:00:00,75.9,75.9,75.51,75.59,1887929.0,69.7358,69.7358,69.3775,69.451,1887929.0
2023-03-13 12:00:00,75.58,75.64,75.51,75.54,1474428.0,69.4418,69.4969,69.3775,69.4051,1474428.0
2023-03-13 13:00:00,75.55,75.59,75.5,75.5,853696.0,69.4143,69.451,69.3683,69.3683,853696.0
2023-03-13 14:00:00,75.51,75.51,75.44,75.49,1695598.0,69.3775,69.3775,69.3132,69.3591,1695598.0
2023-03-13 15:00:00,75.48,75.49,75.31,75.34,3420228.0,69.3499,69.3591,69.1937,69.2213,3420228.0
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 10:00:00,75.15,75.35,75.14,75.31,1890765.0,69.0467,69.2305,69.0376,69.1937,1890765.0
2023-03-14 11:00:00,75.31,75.36,75.24,75.24,1635771.0,69.1937,69.2397,69.1294,69.1294,1635771.0
2023-03-14 12:00:00,75.24,75.25,75.07,75.08,1669401.0,69.1294,69.1386,68.9732,68.9824,1669401.0
2023-03-14 13:00:00,75.08,75.16,74.97,75.14,1413022.0,68.9824,69.0559,68.8814,69.0376,1413022.0
2023-03-14 14:00:00,75.14,75.46,75.12,75.42,1951371.0,69.0376,69.3316,69.0192,69.2948,1951371.0
2023-03-14 15:00:00,75.43,75.45,75.29,75.3,4648917.0,69.304,69.3224,69.1754,69.1846,4648917.0
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 10:00:00,75.19,75.48,75.19,75.34,3288928.0,69.0835,69.3499,69.0835,69.2213,3288928.0
2023-03-15 11:00:00,75.34,75.44,75.22,75.27,1363492.0,69.2213,69.3132,69.1111,69.157,1363492.0
2023-03-15 12:00:00,75.27,75.31,75.23,75.27,1555331.0,69.157,69.1937,69.1202,69.157,1555331.0
2023-03-15 13:00:00,75.27,75.29,75.16,75.27,1760019.0,69.157,69.1754,69.0559,69.157,1760019.0
2023-03-15 14:00:00,75.27,75.31,75.15,75.29,2755780.0,69.157,69.1937,69.0467,69.1754,2755780.0
2023-03-15 15:00:00,75.28,75.51,75.28,75.48,2344512.0,69.1662,69.3775,69.1662,69.3499,2344512.0
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 10:00:00,75.34,75.47,75.32,75.37,7914479.0,69.2213,69.3408,69.2029,69.2489,7914479.0
2023-03-16 11:00:00,75.37,75.37,75.15,75.23,3987456.0,69.2489,69.2489,69.0467,69.1202,3987456.0
2023-03-16 12:00:00,75.23,75.27,75.13,75.17,2989439.0,69.1202,69.157,69.0284,69.0651,2989439.0
2023-03-16 13:00:00,75.17,75.33,75.16,75.3,3024975.0,69.0651,69.2121,69.0559,69.1846,3024975.0
2023-03-16 14:00:00,75.3,75.38,75.24,75.34,1110873.0,69.1846,69.2581,69.1294,69.2213,1110873.0
2023-03-16 15:00:00,75.35,75.41,75.23,75.25,1506306.0,69.2305,69.2856,69.1202,69.1386,1506306.0
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 10:00:00,75.55,75.68,75.54,75.67,1868518.0,69.4143,69.5337,69.4051,69.5245,1868518.0
2023-03-17 11:00:00,75.67,75.8,75.65,75.79,1017815.0,69.5245,69.644,69.5061,69.6348,1017815.0
2023-03-17 12:00:00,75.8,75.8,75.64,75.66,3445904.0,69.644,69.644,69.4969,69.5153,3445904.0
2023-03-17 13:00:00,75.66,75.66,75.54,75.56,4842293.0,69.5153,69.5153,69.4051,69.4234,4842293.0
2023-03-17 14:00:00,75.56,75.69,75.56,75.68,3916878.0,69.4234,69.5429,69.4234,69.5337,3916878.0
2023-03-17 15:00:00,75.68,75.72,75.62,75.62,1597727.0,69.5337,69.5704,69.4786,69.4786,1597727.0
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 10:00:00,75.57,75.62,75.5,75.59,790660.0,69.4326,69.4786,69.3683,69.451,790660.0
2023-03-20 11:00:00,75.6,75.6,75.45,75.47,770118.0,69.4602,69.4602,69.3224,69.3408,770118.0
2023-03-20 12:00:00,75.48,75.58,75.45,75.58,755913.0,69.3499,69.4418,69.3224,69.4418,755913.0
2023-03-20 13:00:00,75.58,75.58,75.45,75.48,1059333.0,69.4418,69.4418,69.3224,69.3499,1059333.0
2023-03-20 14:00:00,75.47,75.5,75.45,75.5,625345.0,69.3408,69.3683,69.3224,69.3683,625345.0
2023-03-20 15:00:00,75.51,75.57,75.48,75.57,1627418.0,69.3775,69.4326,69.3499,69.4326,1627418.0
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 10:00:00,75.55,75.73,75.5,75.73,3419860.0,69.4143,69.5796,69.3683,69.5796,3419860.0
2023-03-21 11:00:00,75.72,75.75,75.7,75.74,690141.0,69.5704,69.598,69.5521,69.5888,690141.0
2023-03-21 12:00:00,75.73,75.89,75.73,75.83,1312830.0,69.5796,69.7266,69.5796,69.6715,1312830.0
2023-03-21 13:00:00,75.83,75.86,75.78,75.78,836196.0,69.6715,69.6991,69.6256,69.6256,836196.0
2023-03-21 14:00:00,75.79,75.8,75.72,75.73,503153.0,69.6348,69.644,69.5704,69.5796,503153.0
2023-03-21 15:00:00,75.73,75.74,75.61,75.67,1800094.0,69.5796,69.5888,69.4694,69.5245,1800094.0
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 10:00:00,75.59,75.69,75.56,75.67,1410985.0,69.451,69.5429,69.4234,69.5245,1410985.0
2023-03-22 11:00:00,75.66,75.74,75.64,75.7,1433207.0,69.5153,69.5888,69.4969,69.5521,1433207.0
2023-03-22 12:00:00,75.71,75.77,75.66,75.76,492327.0,69.5613,69.6164,69.5153,69.6072,492327.0
2023-03-22 13:00:00,75.76,75.85,75.72,75.83,863905.0,69.6072,69.6899,69.5704,69.6715,863905.0
2023-03-22 14:00:00,75.85,76.33,75.85,76.11,757058.0,69.6899,70.1309,69.6899,69.9288,757058.0
2023-03-22 15:00:00,76.11,76.15,76.01,76.08,2908561.0,69.9288,69.9655,69.8369,69.9012,2908561.0
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 10:00:00,76.16,76.27,76.14,76.26,802019.0,69.9747,70.0758,69.9563,70.0666,802019.0
2023-03-23 11:00:00,76.25,76.26,76.21,76.21,341056.0,70.0574,70.0666,70.0207,70.0207,341056.0
2023-03-23 12:00:00,76.22,76.3,76.2,76.2,991393.0,70.0298,70.1033,70.0115,70.0115,991393.0
2023-03-23 13:00:00,76.2,76.21,76.1,76.16,1042768.0,70.0115,70.0207,69.9196,69.9747,1042768.0
2023-03-23 14:00:00,76.16,76.2,76.15,76.19,708769.0,69.9747,70.0115,69.9655,70.0023,708769.0
2023-03-23 15:00:00,76.18,76.29,76.15,76.21,1350917.0,69.9931,70.0942,69.9655,70.0207,1350917.0
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 10:00:00,76.25,76.31,76.18,76.26,409284.0,70.0574,70.1125,69.9931,70.0666,409284.0
2023-03-24 11:00:00,76.27,76.32,76.23,76.23,303200.0,70.0758,70.1217,70.039,70.039,303200.0
2023-03-24 12:00:00,76.24,76.3,76.22,76.28,578860.0,70.0482,70.1033,70.0298,70.085,578860.0
2023-03-24 13:00:00,76.29,76.32,76.25,76.28,1049590.0,70.0942,70.1217,70.0574,70.085,1049590.0
2023-03-24 14:00:00,76.28,76.31,76.25,76.26,830395.0,70.085,70.1125,70.0574,70.0666,830395.0
2023-03-24 15:00:00,76.26,76.31,76.26,76.28,428781.0,70.0666,70.1125,70.0666,70.085,428781.0
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 10:00:00,76.09,76.12,76.04,76.1,363218.0,69.9104,69.938,69.8645,69.9196,363218.0
2023-03-27 11:00:00,76.11,76.11,76.03,76.05,387529.0,69.9288,69.9288,69.8553,69.8736,387529.0
2023-03-27 12:00:00,76.05,76.06,75.99,76.0,169790.0,69.8736,69.8828,69.8185,69.8277,169790.0
2023-03-27 13:00:00,76.0,76.02,75.92,75.93,356913.0,69.8277,69.8461,69.7542,69.7634,356913.0
2023-03-27 14:00:00,75.92,75.93,75.87,75.91,417035.0,69.7542,69.7634,69.7083,69.745,417035.0
2023-03-27 15:00:00,75.91,75.92,75.83,75.84,799980.0,69.745,69.7542,69.6715,69.6807,799980.0
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 10:00:00,75.81,75.81,75.72,75.73,354968.0,69.6531,69.6531,69.5704,69.5796,354968.0
2023-03-28 11:00:00,75.73,75.79,75.71,75.78,576624.0,69.5796,69.6348,69.5613,69.6256,576624.0
2023-03-28 12:00:00,75.77,75.79,75.71,75.71,609625.0,69.6164,69.6348,69.5613,69.5613,609625.0
2023-03-28 13:00:00,75.72,75.76,75.71,75.76,623157.0,69.5704,69.6072,69.5613,69.6072,623157.0
2023-03-28 14:00:00,75.76,75.76,75.71,75.73,573775.0,69.6072,69.6072,69.5613,69.5796,573775.0
2023-03-28 15:00:00,75.73,75.78,75.72,75.76,923173.0,69.5796,69.6256,69.5704,69.6072,923173.0
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 10:00:00,75.72,75.79,75.69,75.78,601226.0,69.5704,69.6348,69.5429,69.6256,601226.0
2023-03-29 11:00:00,75.78,75.8,75.73,75.75,256998.0,69.6256,69.644,69.5796,69.598,256998.0
2023-03-29 12:00:00,75.75,75.8,75.74,75.8,681077.0,69.598,69.644,69.5888,69.644,681077.0
2023-03-29 13:00:00,75.8,75.84,75.77,75.84,1421758.0,69.644,69.6807,69.6164,69.6807,1421758.0
2023-03-29 14:00:00,75.84,75.86,75.8,75.84,1057422.0,69.6807,69.6991,69.644,69.6807,1057422.0
2023-03-29 15:00:00,75.84,75.92,75.82,75.89,1452166.0,69.6807,69.7542,69.6623,69.7266,1452166.0
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 10:00:00,75.95,75.97,75.91,75.96,819530.0,69.7818,69.8001,69.745,69.791,819530.0
2023-03-30 11:00:00,75.95,75.96,75.92,75.93,878812.0,69.7818,69.791,69.7542,69.7634,878812.0
2023-03-30 12:00:00,75.94,75.97,75.93,75.95,1201628.0,69.7726,69.8001,69.7634,69.7818,1201628.0
2023-03-30 13:00:00,75.95,75.95,75.93,75.93,704946.0,69.7818,69.7818,69.7634,69.7634,704946.0
2023-03-30 14:00:00,75.93,75.97,75.92,75.95,623994.0,69.7634,69.8001,69.7542,69.7818,623994.0
2023-03-30 15:00:00,75.95,75.96,75.91,75.91,709282.0,69.7818,69.791,69.745,69.745,709282.0
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 10:00:00,76.03,76.06,75.98,76.01,359719.0,69.8553,69.8828,69.8093,69.8369,359719.0
2023-03-31 11:00:00,76.0,76.08,76.0,76.08,860407.0,69.8277,69.9012,69.8277,69.9012,860407.0
2023-03-31 12:00:00,76.07,76.11,76.05,76.08,800342.0,69.892,69.9288,69.8736,69.9012,800342.0
2023-03-31 13:00:00,76.09,76.1,76.07,76.09,492944.0,69.9104,69.9196,69.892,69.9104,492944.0
2023-03-31 14:00:00,76.09,76.18,76.09,76.18,1081521.0,69.9104,69.9931,69.9104,69.9931,1081521.0
2023-03-31 15:00:00,76.18,76.25,76.16,76.24,1132646.0,69.9931,70.0574,69.9747,70.0482,1132646.0
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 10:00:00,76.1,76.25,76.08,76.2,1593466.0,70.0943,70.2325,70.0759,70.1864,1593466.0
2023-04-03 11:00:00,76.2,76.27,76.19,76.23,1457506.0,70.1864,70.2509,70.1772,70.2141,1457506.0
2023-04-03 12:00:00,76.23,76.26,76.2,76.22,658723.0,70.2141,70.2417,70.1864,70.2049,658723.0
2023-04-03 13:00:00,76.22,76.26,76.21,76.26,807387.0,70.2049,70.2417,70.1957,70.2417,807387.0
2023-04-03 14:00:00,76.26,76.33,76.25,76.33,691617.0,70.2417,70.3062,70.2325,70.3062,691617.0
2023-04-03 15:00:00,76.33,76.36,76.31,76.34,1495324.0,70.3062,70.3338,70.2878,70.3154,1495324.0
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 10:00:00,76.2,76.42,76.19,76.4,2781482.0,70.1864,70.3891,70.1772,70.3707,2781482.0
2023-04-04 11:00:00,76.4,76.44,76.37,76.42,346475.0,70.3707,70.4075,70.343,70.3891,346475.0
2023-04-04 12:00:00,76.42,76.45,76.41,76.42,403543.0,70.3891,70.4167,70.3799,70.3891,403543.0
2023-04-04 13:00:00,76.42,76.43,76.38,76.39,376096.0,70.3891,70.3983,70.3522,70.3615,376096.0
2023-04-04 14:00:00,76.4,76.42,76.38,76.42,485695.0,70.3707,70.3891,70.3522,70.3891,485695.0
2023-04-04 15:00:00,76.42,76.44,76.41,76.42,1069068.0,70.3891,70.4075,70.3799,70.3891,1069068.0
2023-04-05 09:30:00,76.52,76.58,76.48,76.54,1258738.0,70.4812,70.5365,70.4444,70.4996,1258738.0
2023-04-05 10:00:00,76.54,76.68,76.54,76.58,1848866.0,70.4996,70.6286,70.4996,70.5365,1848866.0
2023-04-05 11:00:00,76.58,76.6,76.56,76.58,1363787.0,70.5365,70.5549,70.518,70.5365,1363787.0
2023-04-05 12:00:00,76.57,76.59,76.52,76.52,900803.0,70.5272,70.5457,70.4812,70.4812,900803.0
2023-04-05 13:00:00,76.52,76.53,76.49,76.52,422380.0,70.4812,70.4904,70.4536,70.4812,422380.0
2023-04-05 14:00:00,76.51,76.53,76.51,76.53,230585.0,70.472,70.4904,70.472,70.4904,230585.0
2023-04-05 15:00:00,76.53,76.53,76.46,76.47,894243.0,70.4904,70.4904,70.4259,70.4351,894243.0
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 10:00:00,76.46,76.5,76.45,76.5,543275.0,70.4259,70.4628,70.4167,70.4628,543275.0
2023-04-06 11:00:00,76.5,76.5,76.45,76.47,410078.0,70.4628,70.4628,70.4167,70.4351,410078.0
2023-04-06 12:00:00,76.46,76.47,76.45,76.47,779332.0,70.4259,70.4351,70.4167,70.4351,779332.0
2023-04-06 13:00:00,76.47,76.47,76.44,76.44,433690.0,70.4351,70.4351,70.4075,70.4075,433690.0
2023-04-06 14:00:00,76.45,76.45,76.38,76.4,746065.0,70.4167,70.4167,70.3522,70.3707,746065.0
2023-04-06 15:00:00,76.4,76.4,76.36,76.38,405666.0,70.3707,70.3707,70.3338,70.3522,405666.0
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 10:00:00,76.08,76.11,76.07,76.11,529492.0,70.0759,70.1036,70.0667,70.1036,529492.0
2023-04-10 11:00:00,76.1,76.13,76.09,76.13,281288.0,70.0943,70.122,70.0851,70.122,281288.0
2023-04-10 12:00:00,76.13,76.17,76.12,76.16,365211.0,70.122,70.1588,70.1128,70.1496,365211.0
2023-04-10 13:00:00,76.17,76.19,76.16,76.17,399979.0,70.1588,70.1772,70.1496,70.1588,399979.0
2023-04-10 14:00:00,76.17,76.21,76.17,76.21,504619.0,70.1588,70.1957,70.1588,70.1957,504619.0
2023-04-10 15:00:00,76.2,76.23,76.2,76.23,684310.0,70.1864,70.2141,70.1864,70.2141,684310.0
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 10:00:00,76.2,76.21,76.13,76.13,1549397.0,70.1864,70.1957,70.122,70.122,1549397.0
2023-04-11 11:00:00,76.14,76.14,76.1,76.11,321699.0,70.1312,70.1312,70.0943,70.1036,321699.0
2023-04-11 12:00:00,76.1,76.13,76.1,76.11,348294.0,70.0943,70.122,70.0943,70.1036,348294.0
2023-04-11 13:00:00,76.11,76.15,76.1,76.14,294485.0,70.1036,70.1404,70.0943,70.1312,294485.0
2023-04-11 14:00:00,76.15,76.17,76.14,76.17,933035.0,70.1404,70.1588,70.1312,70.1588,933035.0
2023-04-11 15:00:00,76.17,76.2,76.16,76.17,1261476.0,70.1588,70.1864,70.1496,70.1588,1261476.0
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 10:00:00,76.35,76.36,76.2,76.2,1043320.0,70.3246,70.3338,70.1864,70.1864,1043320.0
2023-04-12 11:00:00,76.2,76.29,76.2,76.26,1042132.0,70.1864,70.2693,70.1864,70.2417,1042132.0
2023-04-12 12:00:00,76.25,76.28,76.24,76.27,315629.0,70.2325,70.2601,70.2233,70.2509,315629.0
2023-04-12 13:00:00,76.27,76.27,76.21,76.25,382443.0,70.2509,70.2509,70.1957,70.2325,382443.0
2023-04-12 14:00:00,76.25,76.31,76.24,76.31,390765.0,70.2325,70.2878,70.2233,70.2878,390765.0
2023-04-12 15:00:00,76.3,76.31,76.25,76.28,1194965.0,70.2786,70.2878,70.2325,70.2601,1194965.0
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 10:00:00,76.47,76.47,76.41,76.42,971452.0,70.4351,70.4351,70.3799,70.3891,971452.0
2023-04-13 11:00:00,76.42,76.42,76.4,76.42,832629.0,70.3891,70.3891,70.3707,70.3891,832629.0
2023-04-13 12:00:00,76.41,76.44,76.41,76.42,545619.0,70.3799,70.4075,70.3799,70.3891,545619.0
2023-04-13 13:00:00,76.42,76.45,76.4,76.45,505140.0,70.3891,70.4167,70.3707,70.4167,505140.0
2023-04-13 14:00:00,76.45,76.45,76.36,76.39,1145267.0,70.4167,70.4167,70.3338,70.3615,1145267.0
2023-04-13 15:00:00,76.39,76.42,76.37,76.42,781584.0,70.3615,70.3891,70.343,70.3891,781584.0
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 10:00:00,76.28,76.29,76.2,76.25,631106.0,70.2601,70.2693,70.1864,70.2325,631106.0
2023-04-14 11:00:00,76.25,76.25,76.2,76.22,319813.0,70.2325,70.2325,70.1864,70.2049,319813.0
2023-04-14 12:00:00,76.22,76.23,76.19,76.2,491726.0,70.2049,70.2141,70.1772,70.1864,491726.0
2023-04-14 13:00:00,76.2,76.24,76.19,76.23,271048.0,70.1864,70.2233,70.1772,70.2141,271048.0
2023-04-14 14:00:00,76.23,76.24,76.23,76.23,422050.0,70.2141,70.2233,70.2141,70.2141,422050.0
2023-04-14 15:00:00,76.23,76.25,76.22,76.25,834350.0,70.2141,70.2325,70.2049,70.2325,834350.0
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 10:00:00,76.12,76.13,76.05,76.06,848411.0,70.1128,70.122,70.0483,70.0575,848411.0
2023-04-17 11:00:00,76.06,76.07,76.05,76.06,387634.0,70.0575,70.0667,70.0483,70.0575,387634.0
2023-04-17 12:00:00,76.05,76.05,76.02,76.03,832471.0,70.0483,70.0483,70.0207,70.0299,832471.0
2023-04-17 13:00:00,76.03,76.08,76.03,76.06,656044.0,70.0299,70.0759,70.0299,70.0575,656044.0
2023-04-17 14:00:00,76.06,76.08,76.06,76.08,241134.0,70.0575,70.0759,70.0575,70.0759,241134.0
2023-04-17 15:00:00,76.08,76.1,76.07,76.09,1639072.0,70.0759,70.0943,70.0667,70.0851,1639072.0
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 10:00:00,76.16,76.18,76.12,76.18,451232.0,70.1496,70.168,70.1128,70.168,451232.0
2023-04-18 11:00:00,76.17,76.2,76.11,76.12,1210846.0,70.1588,70.1864,70.1036,70.1128,1210846.0
2023-04-18 12:00:00,76.12,76.12,76.08,76.12,303910.0,70.1128,70.1128,70.0759,70.1128,303910.0
2023-04-18 13:00:00,76.12,76.12,76.09,76.09,491636.0,70.1128,70.1128,70.0851,70.0851,491636.0
2023-04-18 14:00:00,76.09,76.13,76.08,76.13,492450.0,70.0851,70.122,70.0759,70.122,492450.0
2023-04-18 15:00:00,76.13,76.14,76.1,76.12,739650.0,70.122,70.1312,70.0943,70.1128,739650.0
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 10:00:00,76.02,76.04,75.98,75.98,232434.0,70.0207,70.0391,69.9838,69.9838,232434.0
2023-04-19 11:00:00,75.98,76.01,75.98,75.98,207030.0,69.9838,70.0114,69.9838,69.9838,207030.0
2023-04-19 12:00:00,75.98,76.03,75.98,76.03,395478.0,69.9838,70.0299,69.9838,70.0299,395478.0
2023-04-19 13:00:00,76.03,76.05,75.98,76.0,328996.0,70.0299,70.0483,69.9838,70.0022,328996.0
2023-04-19 14:00:00,76.0,76.03,75.99,76.02,310525.0,70.0022,70.0299,69.993,70.0207,310525.0
2023-04-19 15:00:00,76.02,76.02,75.96,75.97,1065301.0,70.0207,70.0207,69.9654,69.9746,1065301.0
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 10:00:00,76.15,76.19,76.14,76.18,421614.0,70.1404,70.1772,70.1312,70.168,421614.0
2023-04-20 11:00:00,76.19,76.19,76.15,76.16,502388.0,70.1772,70.1772,70.1404,70.1496,502388.0
2023-04-20 12:00:00,76.15,76.17,76.15,76.17,307012.0,70.1404,70.1588,70.1404,70.1588,307012.0
2023-04-20 13:00:00,76.17,76.17,76.14,76.15,268213.0,70.1588,70.1588,70.1312,70.1404,268213.0
2023-04-20 14:00:00,76.14,76.17,76.13,76.16,551367.0,70.1312,70.1588,70.122,70.1496,551367.0
2023-04-20 15:00:00,76.16,76.19,76.14,76.19,470682.0,70.1496,70.1772,70.1312,70.1772,470682.0
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 10:00:00,76.15,76.19,76.11,76.14,760850.0,70.1404,70.1772,70.1036,70.1312,760850.0
2023-04-21 11:00:00,76.14,76.17,76.13,76.16,244994.0,70.1312,70.1588,70.122,70.1496,244994.0
2023-04-21 12:00:00,76.17,76.19,76.16,76.19,424832.0,70.1588,70.1772,70.1496,70.1772,424832.0
2023-04-21 13:00:00,76.19,76.22,76.18,76.2,396803.0,70.1772,70.2049,70.168,70.1864,396803.0
2023-04-21 14:00:00,76.2,76.21,76.16,76.18,158022.0,70.1864,70.1957,70.1496,70.168,158022.0
2023-04-21 15:00:00,76.18,76.19,76.15,76.18,611751.0,70.168,70.1772,70.1404,70.168,611751.0
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 10:00:00,76.29,76.29,76.24,76.26,1269858.0,70.2693,70.2693,70.2233,70.2417,1269858.0
2023-04-24 11:00:00,76.26,76.27,76.24,76.24,636625.0,70.2417,70.2509,70.2233,70.2233,636625.0
2023-04-24 12:00:00,76.24,76.26,76.24,76.25,345833.0,70.2233,70.2417,70.2233,70.2325,345833.0
2023-04-24 13:00:00,76.26,76.28,76.25,76.28,148665.0,70.2417,70.2601,70.2325,70.2601,148665.0
2023-04-24 14:00:00,76.28,76.28,76.27,76.28,445113.0,70.2601,70.2601,70.2509,70.2601,445113.0
2023-04-24 15:00:00,76.28,76.29,76.26,76.28,815891.0,70.2601,70.2693,70.2417,70.2601,815891.0
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 10:00:00,76.5,76.53,76.47,76.49,679357.0,70.4628,70.4904,70.4351,70.4536,679357.0
2023-04-25 11:00:00,76.49,76.5,76.45,76.45,226031.0,70.4536,70.4628,70.4167,70.4167,226031.0
2023-04-25 12:00:00,76.45,76.47,76.43,76.47,310686.0,70.4167,70.4351,70.3983,70.4351,310686.0
2023-04-25 13:00:00,76.46,76.54,76.46,76.54,841826.0,70.4259,70.4996,70.4259,70.4996,841826.0
2023-04-25 14:00:00,76.53,76.58,76.52,76.53,261649.0,70.4904,70.5365,70.4812,70.4904,261649.0
2023-04-25 15:00:00,76.53,76.55,76.5,76.55,459734.0,70.4904,70.5088,70.4628,70.5088,459734.0
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 10:00:00,76.53,76.54,76.49,76.5,979958.0,70.4904,70.4996,70.4536,70.4628,979958.0
2023-04-26 11:00:00,76.49,76.51,76.39,76.39,405726.0,70.4536,70.472,70.3615,70.3615,405726.0
2023-04-26 12:00:00,76.39,76.41,76.34,76.35,448184.0,70.3615,70.3799,70.3154,70.3246,448184.0
2023-04-26 13:00:00,76.34,76.38,76.33,76.36,268106.0,70.3154,70.3522,70.3062,70.3338,268106.0
2023-04-26 14:00:00,76.36,76.43,76.35,76.43,235598.0,70.3338,70.3983,70.3246,70.3983,235598.0
2023-04-26 15:00:00,76.42,76.45,76.41,76.43,336630.0,70.3891,70.4167,70.3799,70.3983,336630.0
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 10:00:00,76.33,76.33,76.28,76.3,423911.0,70.3062,70.3062,70.2601,70.2786,423911.0
2023-04-27 11:00:00,76.29,76.3,76.27,76.28,318330.0,70.2693,70.2786,70.2509,70.2601,318330.0
2023-04-27 12:00:00,76.28,76.3,76.24,76.26,740818.0,70.2601,70.2786,70.2233,70.2417,740818.0
2023-04-27 13:00:00,76.26,76.28,76.23,76.24,647173.0,70.2417,70.2601,70.2141,70.2233,647173.0
2023-04-27 14:00:00,76.25,76.27,76.23,76.26,592599.0,70.2325,70.2509,70.2141,70.2417,592599.0
2023-04-27 15:00:00,76.27,76.27,76.22,76.26,484648.0,70.2509,70.2509,70.2049,70.2417,484648.0
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 10:00:00,76.34,76.42,76.33,76.41,1451321.0,70.3154,70.3891,70.3062,70.3799,1451321.0
2023-04-28 11:00:00,76.41,76.42,76.38,76.41,1147848.0,70.3799,70.3891,70.3522,70.3799,1147848.0
2023-04-28 12:00:00,76.41,76.41,76.38,76.4,334940.0,70.3799,70.3799,70.3522,70.3707,334940.0
2023-04-28 13:00:00,76.39,76.4,76.37,76.39,1521825.0,70.3615,70.3707,70.343,70.3615,1521825.0
2023-04-28 14:00:00,76.39,76.41,76.37,76.37,1577532.0,70.3615,70.3799,70.343,70.343,1577532.0
2023-04-28 15:00:00,76.37,76.46,76.37,76.44,1767276.0,70.343,70.4259,70.343,70.4075,1767276.0
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 10:00:00,76.17,76.17,76.07,76.09,357215.0,70.3273,70.3273,70.235,70.2535,357215.0
2023-05-01 11:00:00,76.1,76.11,76.08,76.09,257191.0,70.2627,70.2719,70.2442,70.2535,257191.0
2023-05-01 12:00:00,76.09,76.12,76.08,76.12,296509.0,70.2535,70.2812,70.2442,70.2812,296509.0
2023-05-01 13:00:00,76.11,76.12,76.09,76.11,367851.0,70.2719,70.2812,70.2535,70.2719,367851.0
2023-05-01 14:00:00,76.11,76.11,76.06,76.07,697429.0,70.2719,70.2719,70.2258,70.235,697429.0
2023-05-01 15:00:00,76.07,76.07,76.01,76.02,1058438.0,70.235,70.235,70.1796,70.1888,1058438.0
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 10:00:00,76.09,76.28,76.09,76.23,1764540.0,70.2535,70.4289,70.2535,70.3827,1764540.0
2023-05-02 11:00:00,76.24,76.25,76.19,76.22,1778196.0,70.392,70.4012,70.3458,70.3735,1778196.0
2023-05-02 12:00:00,76.22,76.25,76.18,76.23,952243.0,70.3735,70.4012,70.3366,70.3827,952243.0
2023-05-02 13:00:00,76.23,76.24,76.21,76.22,518847.0,70.3827,70.392,70.3643,70.3735,518847.0
2023-05-02 14:00:00,76.22,76.22,76.19,76.2,1163096.0,70.3735,70.3735,70.3458,70.355,1163096.0
2023-05-02 15:00:00,76.21,76.24,76.21,76.23,1732545.0,70.3643,70.392,70.3643,70.3827,1732545.0
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 10:00:00,76.35,76.4,76.34,76.38,986431.0,70.4935,70.5397,70.4843,70.5212,986431.0
2023-05-03 11:00:00,76.38,76.4,76.35,76.39,600427.0,70.5212,70.5397,70.4935,70.5305,600427.0
2023-05-03 12:00:00,76.39,76.41,76.38,76.39,423404.0,70.5305,70.5489,70.5212,70.5305,423404.0
2023-05-03 13:00:00,76.38,76.41,76.38,76.39,351040.0,70.5212,70.5489,70.5212,70.5305,351040.0
2023-05-03 14:00:00,76.38,76.47,76.33,76.36,371649.0,70.5212,70.6043,70.4751,70.5028,371649.0
2023-05-03 15:00:00,76.37,76.48,76.31,76.47,3581897.0,70.512,70.6136,70.4566,70.6043,3581897.0
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 10:00:00,76.36,76.45,76.33,76.43,1286338.0,70.5028,70.5859,70.4751,70.5674,1286338.0
2023-05-04 11:00:00,76.42,76.56,76.4,76.55,1737169.0,70.5582,70.6874,70.5397,70.6782,1737169.0
2023-05-04 12:00:00,76.56,76.65,76.56,76.64,763221.0,70.6874,70.7705,70.6874,70.7613,763221.0
2023-05-04 13:00:00,76.63,76.64,76.5,76.52,785341.0,70.7521,70.7613,70.632,70.6505,785341.0
2023-05-04 14:00:00,76.51,76.56,76.47,76.55,688438.0,70.6413,70.6874,70.6043,70.6782,688438.0
2023-05-04 15:00:00,76.55,76.55,76.5,76.51,1338184.0,70.6782,70.6782,70.632,70.6413,1338184.0
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 10:00:00,76.38,76.39,76.35,76.36,384631.0,70.5212,70.5305,70.4935,70.5028,384631.0
2023-05-05 11:00:00,76.36,76.36,76.28,76.29,292254.0,70.5028,70.5028,70.4289,70.4381,292254.0
2023-05-05 12:00:00,76.28,76.31,76.28,76.3,259460.0,70.4289,70.4566,70.4289,70.4474,259460.0
2023-05-05 13:00:00,76.3,76.3,76.28,76.3,235404.0,70.4474,70.4474,70.4289,70.4474,235404.0
2023-05-05 14:00:00,76.29,76.3,76.28,76.28,748533.0,70.4381,70.4474,70.4289,70.4289,748533.0
2023-05-05 15:00:00,76.28,76.3,76.27,76.28,610629.0,70.4289,70.4474,70.4197,70.4289,610629.0
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 10:00:00,76.19,76.2,76.15,76.18,364198.0,70.3458,70.355,70.3089,70.3366,364198.0
2023-05-08 11:00:00,76.18,76.22,76.17,76.22,316597.0,70.3366,70.3735,70.3273,70.3735,316597.0
2023-05-08 12:00:00,76.22,76.23,76.21,76.23,406551.0,70.3735,70.3827,70.3643,70.3827,406551.0
2023-05-08 13:00:00,76.23,76.23,76.18,76.2,408657.0,70.3827,70.3827,70.3366,70.355,408657.0
2023-05-08 14:00:00,76.2,76.2,76.12,76.15,537986.0,70.355,70.355,70.2812,70.3089,537986.0
2023-05-08 15:00:00,76.15,76.15,76.11,76.13,807878.0,70.3089,70.3089,70.2719,70.2904,807878.0
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 10:00:00,76.12,76.16,76.11,76.16,1284376.0,70.2812,70.3181,70.2719,70.3181,1284376.0
2023-05-09 11:00:00,76.16,76.16,76.14,76.15,249947.0,70.3181,70.3181,70.2996,70.3089,249947.0
2023-05-09 12:00:00,76.15,76.15,76.1,76.13,569367.0,70.3089,70.3089,70.2627,70.2904,569367.0
2023-05-09 13:00:00,76.13,76.16,76.12,76.14,192194.0,70.2904,70.3181,70.2812,70.2996,192194.0
2023-05-09 14:00:00,76.14,76.17,76.13,76.15,432008.0,70.2996,70.3273,70.2904,70.3089,432008.0
2023-05-09 15:00:00,76.15,76.16,76.13,76.13,520612.0,70.3089,70.3181,70.2904,70.2904,520612.0
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 10:00:00,76.33,76.37,76.3,76.36,1093124.0,70.4751,70.512,70.4474,70.5028,1093124.0
2023-05-10 11:00:00,76.36,76.37,76.34,76.36,242705.0,70.5028,70.512,70.4843,70.5028,242705.0
2023-05-10 12:00:00,76.36,76.39,76.35,76.38,313126.0,70.5028,70.5305,70.4935,70.5212,313126.0
2023-05-10 13:00:00,76.38,76.46,76.36,76.41,299295.0,70.5212,70.5951,70.5028,70.5489,299295.0
2023-05-10 14:00:00,76.41,76.42,76.39,76.42,500226.0,70.5489,70.5582,70.5305,70.5582,500226.0
2023-05-10 15:00:00,76.42,76.43,76.4,76.42,1523364.0,70.5582,70.5674,70.5397,70.5582,1523364.0
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 10:00:00,76.59,76.61,76.56,76.56,504879.0,70.7151,70.7336,70.6874,70.6874,504879.0
2023-05-11 11:00:00,76.56,76.57,76.5,76.51,1194775.0,70.6874,70.6967,70.632,70.6413,1194775.0
2023-05-11 12:00:00,76.5,76.55,76.5,76.53,342002.0,70.632,70.6782,70.632,70.6597,342002.0
2023-05-11 13:00:00,76.53,76.56,76.51,76.53,486516.0,70.6597,70.6874,70.6413,70.6597,486516.0
2023-05-11 14:00:00,76.53,76.54,76.48,76.48,414062.0,70.6597,70.669,70.6136,70.6136,414062.0
2023-05-11 15:00:00,76.48,76.49,76.48,76.49,1120153.0,70.6136,70.6228,70.6136,70.6228,1120153.0
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 10:00:00,76.48,76.48,76.33,76.37,357047.0,70.6136,70.6136,70.4751,70.512,357047.0
2023-05-12 11:00:00,76.37,76.38,76.31,76.31,513369.0,70.512,70.5212,70.4566,70.4566,513369.0
2023-05-12 12:00:00,76.31,76.32,76.3,76.31,357633.0,70.4566,70.4658,70.4474,70.4566,357633.0
2023-05-12 13:00:00,76.31,76.32,76.3,76.3,512305.0,70.4566,70.4658,70.4474,70.4474,512305.0
2023-05-12 14:00:00,76.3,76.31,76.27,76.28,480857.0,70.4474,70.4566,70.4197,70.4289,480857.0
2023-05-12 15:00:00,76.28,76.31,76.28,76.3,1226898.0,70.4289,70.4566,70.4289,70.4474,1226898.0
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 10:00:00,76.25,76.27,76.23,76.26,228857.0,70.4012,70.4197,70.3827,70.4104,228857.0
2023-05-15 11:00:00,76.26,76.26,76.23,76.24,913060.0,70.4104,70.4104,70.3827,70.392,913060.0
2023-05-15 12:00:00,76.24,76.28,76.23,76.28,312497.0,70.392,70.4289,70.3827,70.4289,312497.0
2023-05-15 13:00:00,76.28,76.28,76.26,76.27,180581.0,70.4289,70.4289,70.4104,70.4197,180581.0
2023-05-15 14:00:00,76.27,76.28,76.26,76.26,286237.0,70.4197,70.4289,70.4104,70.4104,286237.0
2023-05-15 15:00:00,76.26,76.28,76.25,76.27,481479.0,70.4104,70.4289,70.4012,70.4197,481479.0
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 10:00:00,76.17,76.19,76.14,76.17,210398.0,70.3273,70.3458,70.2996,70.3273,210398.0
2023-05-16 11:00:00,76.16,76.16,76.08,76.1,366629.0,70.3181,70.3181,70.2442,70.2627,366629.0
2023-05-16 12:00:00,76.11,76.14,76.1,76.13,319463.0,70.2719,70.2996,70.2627,70.2904,319463.0
2023-05-16 13:00:00,76.14,76.18,76.13,76.17,1085527.0,70.2996,70.3366,70.2904,70.3273,1085527.0
2023-05-16 14:00:00,76.17,76.17,76.14,76.15,165670.0,70.3273,70.3273,70.2996,70.3089,165670.0
2023-05-16 15:00:00,76.14,76.15,76.1,76.13,919246.0,70.2996,70.3089,70.2627,70.2904,919246.0
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 10:00:00,76.07,76.09,76.03,76.05,483815.0,70.235,70.2535,70.1981,70.2165,483815.0
2023-05-17 11:00:00,76.05,76.05,75.98,76.0,922929.0,70.2165,70.2165,70.1519,70.1704,922929.0
2023-05-17 12:00:00,76.01,76.05,76.0,76.05,441567.0,70.1796,70.2165,70.1704,70.2165,441567.0
2023-05-17 13:00:00,76.05,76.05,76.0,76.04,274937.0,70.2165,70.2165,70.1704,70.2073,274937.0
2023-05-17 14:00:00,76.03,76.04,76.0,76.02,357378.0,70.1981,70.2073,70.1704,70.1888,357378.0
2023-05-17 15:00:00,76.02,76.06,76.01,76.05,606346.0,70.1888,70.2258,70.1796,70.2165,606346.0
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 10:00:00,75.91,75.95,75.9,75.93,238480.0,70.0873,70.1242,70.078,70.1057,238480.0
2023-05-18 11:00:00,75.94,75.96,75.92,75.95,319683.0,70.115,70.1334,70.0965,70.1242,319683.0
2023-05-18 12:00:00,75.95,75.95,75.91,75.92,273795.0,70.1242,70.1242,70.0873,70.0965,273795.0
2023-05-18 13:00:00,75.92,75.93,75.89,75.9,411786.0,70.0965,70.1057,70.0688,70.078,411786.0
2023-05-18 14:00:00,75.9,75.9,75.84,75.87,378600.0,70.078,70.078,70.0226,70.0503,378600.0
2023-05-18 15:00:00,75.86,75.89,75.84,75.89,637287.0,70.0411,70.0688,70.0226,70.0688,637287.0
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 10:00:00,75.77,75.82,75.77,75.78,495191.0,69.958,70.0042,69.958,69.9673,495191.0
2023-05-19 11:00:00,75.78,75.99,75.78,75.91,445098.0,69.9673,70.1611,69.9673,70.0873,445098.0
2023-05-19 12:00:00,75.92,75.94,75.89,75.91,207676.0,70.0965,70.115,70.0688,70.0873,207676.0
2023-05-19 13:00:00,75.9,75.91,75.88,75.89,331307.0,70.078,70.0873,70.0596,70.0688,331307.0
2023-05-19 14:00:00,75.89,75.89,75.82,75.83,367219.0,70.0688,70.0688,70.0042,70.0134,367219.0
2023-05-19 15:00:00,75.83,75.86,75.81,75.85,1325564.0,70.0134,70.0411,69.995,70.0319,1325564.0
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 10:00:00,75.85,75.94,75.84,75.86,414526.0,70.0319,70.115,70.0226,70.0411,414526.0
2023-05-22 11:00:00,75.86,75.87,75.84,75.84,152802.0,70.0411,70.0503,70.0226,70.0226,152802.0
2023-05-22 12:00:00,75.84,75.87,75.83,75.87,244996.0,70.0226,70.0503,70.0134,70.0503,244996.0
2023-05-22 13:00:00,75.87,75.91,75.86,75.9,193758.0,70.0503,70.0873,70.0411,70.078,193758.0
2023-05-22 14:00:00,75.9,75.9,75.88,75.89,263008.0,70.078,70.078,70.0596,70.0688,263008.0
2023-05-22 15:00:00,75.89,75.89,75.85,75.85,915554.0,70.0688,70.0688,70.0319,70.0319,915554.0
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 10:00:00,75.78,75.85,75.78,75.83,711155.0,69.9673,70.0319,69.9673,70.0134,711155.0
2023-05-23 11:00:00,75.84,75.85,75.81,75.84,425196.0,70.0226,70.0319,69.995,70.0226,425196.0
2023-05-23 12:00:00,75.84,75.87,75.83,75.87,780447.0,70.0226,70.0503,70.0134,70.0503,780447.0
2023-05-23 13:00:00,75.87,75.89,75.86,75.88,778829.0,70.0503,70.0688,70.0411,70.0596,778829.0
2023-05-23 14:00:00,75.87,75.92,75.85,75.92,903058.0,70.0503,70.0965,70.0319,70.0965,903058.0
2023-05-23 15:00:00,75.92,75.92,75.88,75.91,629017.0,70.0965,70.0965,70.0596,70.0873,629017.0
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 10:00:00,75.87,75.89,75.84,75.87,816975.0,70.0503,70.0688,70.0226,70.0503,816975.0
2023-05-24 11:00:00,75.87,75.88,75.81,75.82,852649.0,70.0503,70.0596,69.995,70.0042,852649.0
2023-05-24 12:00:00,75.82,75.83,75.74,75.76,486373.0,70.0042,70.0134,69.9303,69.9488,486373.0
2023-05-24 13:00:00,75.76,75.78,75.73,75.77,776095.0,69.9488,69.9673,69.9211,69.958,776095.0
2023-05-24 14:00:00,75.77,75.83,75.75,75.8,305509.0,69.958,70.0134,69.9396,69.9857,305509.0
2023-05-24 15:00:00,75.81,75.81,75.75,75.75,1929306.0,69.995,69.995,69.9396,69.9396,1929306.0
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 10:00:00,75.65,75.72,75.64,75.69,471520.0,69.8472,69.9119,69.838,69.8842,471520.0
2023-05-25 11:00:00,75.68,75.69,75.62,75.64,485289.0,69.8749,69.8842,69.8195,69.838,485289.0
2023-05-25 12:00:00,75.64,75.64,75.61,75.62,372266.0,69.838,69.838,69.8103,69.8195,372266.0
2023-05-25 13:00:00,75.62,75.65,75.6,75.64,210051.0,69.8195,69.8472,69.8011,69.838,210051.0
2023-05-25 14:00:00,75.64,75.64,75.58,75.59,240387.0,69.838,69.838,69.7826,69.7918,240387.0
2023-05-25 15:00:00,75.58,75.59,75.54,75.57,531286.0,69.7826,69.7918,69.7457,69.7734,531286.0
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 10:00:00,75.51,75.58,75.5,75.56,700027.0,69.718,69.7826,69.7087,69.7641,700027.0
2023-05-26 11:00:00,75.55,75.56,75.47,75.5,806362.0,69.7549,69.7641,69.681,69.7087,806362.0
2023-05-26 12:00:00,75.5,75.53,75.49,75.53,428465.0,69.7087,69.7364,69.6995,69.7364,428465.0
2023-05-26 13:00:00,75.53,75.57,75.52,75.56,381543.0,69.7364,69.7734,69.7272,69.7641,381543.0
2023-05-26 14:00:00,75.57,75.58,75.56,75.58,167278.0,69.7734,69.7826,69.7641,69.7826,167278.0
2023-05-26 15:00:00,75.57,75.61,75.57,75.59,428230.0,69.7734,69.8103,69.7734,69.7918,428230.0
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 10:00:00,75.73,75.78,75.71,75.78,1075802.0,69.9211,69.9673,69.9026,69.9673,1075802.0
2023-05-30 11:00:00,75.78,75.81,75.77,75.78,859037.0,69.9673,69.995,69.958,69.9673,859037.0
2023-05-30 12:00:00,75.78,75.8,75.78,75.79,768340.0,69.9673,69.9857,69.9673,69.9765,768340.0
2023-05-30 13:00:00,75.8,75.86,75.79,75.86,4725206.0,69.9857,70.0411,69.9765,70.0411,4725206.0
2023-05-30 14:00:00,75.86,75.86,75.84,75.84,544354.0,70.0411,70.0411,70.0226,70.0226,544354.0
2023-05-30 15:00:00,75.85,75.9,75.84,75.9,1761101.0,70.0319,70.078,70.0226,70.078,1761101.0
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 10:00:00,76.0,76.01,75.86,75.93,548675.0,70.1704,70.1796,70.0411,70.1057,548675.0
2023-05-31 11:00:00,75.94,75.94,75.91,75.92,223298.0,70.115,70.115,70.0873,70.0965,223298.0
2023-05-31 12:00:00,75.91,75.92,75.88,75.92,354196.0,70.0873,70.0965,70.0596,70.0965,354196.0
2023-05-31 13:00:00,75.92,75.99,75.9,75.96,598410.0,70.0965,70.1611,70.078,70.1334,598410.0
2023-05-31 14:00:00,75.97,76.0,75.96,75.97,747473.0,70.1427,70.1704,70.1334,70.1427,747473.0
2023-05-31 15:00:00,75.98,76.01,75.94,75.95,815477.0,70.1519,70.1796,70.115,70.1242,815477.0
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 10:00:00,75.88,75.94,75.83,75.84,561929.0,70.2398,70.2953,70.1935,70.2027,561929.0
2023-06-01 11:00:00,75.84,75.89,75.83,75.89,281926.0,70.2027,70.249,70.1935,70.249,281926.0
2023-06-01 12:00:00,75.89,75.92,75.85,75.87,561938.0,70.249,70.2768,70.212,70.2305,561938.0
2023-06-01 13:00:00,75.87,75.91,75.86,75.9,271694.0,70.2305,70.2675,70.2212,70.2583,271694.0
2023-06-01 14:00:00,75.9,75.93,75.89,75.92,475757.0,70.2583,70.286,70.249,70.2768,475757.0
2023-06-01 15:00:00,75.92,75.94,75.89,75.9,901571.0,70.2768,70.2953,70.249,70.2583,901571.0
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 10:00:00,75.83,75.84,75.73,75.78,1627459.0,70.1935,70.2027,70.1009,70.1472,1627459.0
2023-06-02 11:00:00,75.77,75.81,75.76,75.79,1038721.0,70.1379,70.175,70.1287,70.1565,1038721.0
2023-06-02 12:00:00,75.79,75.8,75.74,75.74,1151921.0,70.1565,70.1657,70.1102,70.1102,1151921.0
2023-06-02 13:00:00,75.74,75.77,75.7,75.71,413556.0,70.1102,70.1379,70.0731,70.0824,413556.0
2023-06-02 14:00:00,75.71,75.74,75.7,75.73,263210.0,70.0824,70.1102,70.0731,70.1009,263210.0
2023-06-02 15:00:00,75.74,75.75,75.72,75.73,587914.0,70.1102,70.1194,70.0917,70.1009,587914.0
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 10:00:00,75.66,75.82,75.66,75.76,743050.0,70.0361,70.1842,70.0361,70.1287,743050.0
2023-06-05 11:00:00,75.75,75.77,75.73,75.75,295397.0,70.1194,70.1379,70.1009,70.1194,295397.0
2023-06-05 12:00:00,75.74,75.77,75.71,75.73,324726.0,70.1102,70.1379,70.0824,70.1009,324726.0
2023-06-05 13:00:00,75.73,75.73,75.7,75.73,159793.0,70.1009,70.1009,70.0731,70.1009,159793.0
2023-06-05 14:00:00,75.73,75.73,75.71,75.71,321952.0,70.1009,70.1009,70.0824,70.0824,321952.0
2023-06-05 15:00:00,75.72,75.73,75.69,75.7,1426580.0,70.0917,70.1009,70.0639,70.0731,1426580.0
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 10:00:00,75.63,75.68,75.62,75.67,526461.0,70.0083,70.0546,69.9991,70.0454,526461.0
2023-06-06 11:00:00,75.67,75.68,75.64,75.67,196005.0,70.0454,70.0546,70.0176,70.0454,196005.0
2023-06-06 12:00:00,75.66,75.69,75.65,75.67,236574.0,70.0361,70.0639,70.0269,70.0454,236574.0
2023-06-06 13:00:00,75.67,75.68,75.63,75.64,630171.0,70.0454,70.0546,70.0083,70.0176,630171.0
2023-06-06 14:00:00,75.64,75.67,75.63,75.65,740833.0,70.0176,70.0454,70.0083,70.0269,740833.0
2023-06-06 15:00:00,75.65,75.66,75.64,75.65,907971.0,70.0269,70.0361,70.0176,70.0269,907971.0
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 10:00:00,75.66,75.66,75.52,75.55,692599.0,70.0361,70.0361,69.9065,69.9343,692599.0
2023-06-07 11:00:00,75.54,75.55,75.49,75.5,249517.0,69.925,69.9343,69.8787,69.888,249517.0
2023-06-07 12:00:00,75.5,75.51,75.47,75.47,262263.0,69.888,69.8973,69.8602,69.8602,262263.0
2023-06-07 13:00:00,75.47,75.55,75.47,75.54,321932.0,69.8602,69.9343,69.8602,69.925,321932.0
2023-06-07 14:00:00,75.54,75.56,75.51,75.55,255702.0,69.925,69.9435,69.8973,69.9343,255702.0
2023-06-07 15:00:00,75.55,75.56,75.47,75.49,530852.0,69.9343,69.9435,69.8602,69.8787,530852.0
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 10:00:00,75.65,75.67,75.63,75.65,294849.0,70.0269,70.0454,70.0083,70.0269,294849.0
2023-06-08 11:00:00,75.65,75.69,75.64,75.68,179797.0,70.0269,70.0639,70.0176,70.0546,179797.0
2023-06-08 12:00:00,75.68,75.69,75.64,75.65,245121.0,70.0546,70.0639,70.0176,70.0269,245121.0
2023-06-08 13:00:00,75.64,75.66,75.63,75.66,170415.0,70.0176,70.0361,70.0083,70.0361,170415.0
2023-06-08 14:00:00,75.66,75.67,75.65,75.66,314357.0,70.0361,70.0454,70.0269,70.0361,314357.0
2023-06-08 15:00:00,75.66,75.67,75.63,75.66,373483.0,70.0361,70.0454,70.0083,70.0361,373483.0
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 10:00:00,75.53,75.53,75.5,75.52,537419.0,69.9158,69.9158,69.888,69.9065,537419.0
2023-06-09 11:00:00,75.52,75.54,75.49,75.5,113241.0,69.9065,69.925,69.8787,69.888,113241.0
2023-06-09 12:00:00,75.51,75.52,75.49,75.52,1217080.0,69.8973,69.9065,69.8787,69.9065,1217080.0
2023-06-09 13:00:00,75.52,75.52,75.51,75.52,273333.0,69.9065,69.9065,69.8973,69.9065,273333.0
2023-06-09 14:00:00,75.52,75.52,75.49,75.49,299253.0,69.9065,69.9065,69.8787,69.8787,299253.0
2023-06-09 15:00:00,75.5,75.51,75.47,75.48,675501.0,69.888,69.8973,69.8602,69.8695,675501.0
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 10:00:00,75.5,75.51,75.47,75.48,389825.0,69.888,69.8973,69.8602,69.8695,389825.0
2023-06-12 11:00:00,75.49,75.53,75.48,75.5,262303.0,69.8787,69.9158,69.8695,69.888,262303.0
2023-06-12 12:00:00,75.5,75.53,75.49,75.52,416234.0,69.888,69.9158,69.8787,69.9065,416234.0
2023-06-12 13:00:00,75.52,75.57,75.5,75.57,262860.0,69.9065,69.9528,69.888,69.9528,262860.0
2023-06-12 14:00:00,75.56,75.59,75.53,75.55,1485835.0,69.9435,69.9713,69.9158,69.9343,1485835.0
2023-06-12 15:00:00,75.55,75.61,75.55,75.59,487875.0,69.9343,69.9898,69.9343,69.9713,487875.0
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 10:00:00,75.62,75.64,75.57,75.62,382620.0,69.9991,70.0176,69.9528,69.9991,382620.0
2023-06-13 11:00:00,75.62,75.62,75.54,75.55,211339.0,69.9991,69.9991,69.925,69.9343,211339.0
2023-06-13 12:00:00,75.55,75.58,75.54,75.56,340036.0,69.9343,69.9621,69.925,69.9435,340036.0
2023-06-13 13:00:00,75.56,75.59,75.47,75.48,323366.0,69.9435,69.9713,69.8602,69.8695,323366.0
2023-06-13 14:00:00,75.49,75.5,75.41,75.42,695366.0,69.8787,69.888,69.8047,69.814,695366.0
2023-06-13 15:00:00,75.42,75.47,75.4,75.47,658887.0,69.814,69.8602,69.7954,69.8602,658887.0
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 10:00:00,75.56,75.59,75.55,75.58,295344.0,69.9435,69.9713,69.9343,69.9621,295344.0
2023-06-14 11:00:00,75.58,75.63,75.56,75.6,386134.0,69.9621,70.0083,69.9435,69.9806,386134.0
2023-06-14 12:00:00,75.6,75.61,75.57,75.58,149717.0,69.9806,69.9898,69.9528,69.9621,149717.0
2023-06-14 13:00:00,75.59,75.6,75.54,75.55,312147.0,69.9713,69.9806,69.925,69.9343,312147.0
2023-06-14 14:00:00,75.55,75.55,75.29,75.45,894249.0,69.9343,69.9343,69.6936,69.8417,894249.0
2023-06-14 15:00:00,75.46,75.48,75.35,75.45,708620.0,69.851,69.8695,69.7492,69.8417,708620.0
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 10:00:00,75.63,75.69,75.61,75.63,582575.0,70.0083,70.0639,69.9898,70.0083,582575.0
2023-06-15 11:00:00,75.63,75.65,75.59,75.62,501461.0,70.0083,70.0269,69.9713,69.9991,501461.0
2023-06-15 12:00:00,75.63,75.69,75.62,75.69,318653.0,70.0083,70.0639,69.9991,70.0639,318653.0
2023-06-15 13:00:00,75.69,75.7,75.67,75.68,304162.0,70.0639,70.0731,70.0454,70.0546,304162.0
2023-06-15 14:00:00,75.68,75.69,75.67,75.67,557787.0,70.0546,70.0639,70.0454,70.0454,557787.0
2023-06-15 15:00:00,75.67,75.74,75.67,75.73,655281.0,70.0454,70.1102,70.0454,70.1009,655281.0
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 10:00:00,75.6,75.66,75.5,75.59,467663.0,69.9806,70.0361,69.888,69.9713,467663.0
2023-06-16 11:00:00,75.59,75.63,75.57,75.58,304180.0,69.9713,70.0083,69.9528,69.9621,304180.0
2023-06-16 12:00:00,75.59,75.6,75.57,75.58,164770.0,69.9713,69.9806,69.9528,69.9621,164770.0
2023-06-16 13:00:00,75.59,75.62,75.58,75.59,225678.0,69.9713,69.9991,69.9621,69.9713,225678.0
2023-06-16 14:00:00,75.59,75.63,75.59,75.61,222411.0,69.9713,70.0083,69.9713,69.9898,222411.0
2023-06-16 15:00:00,75.61,75.63,75.59,75.63,629752.0,69.9898,70.0083,69.9713,70.0083,629752.0
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 10:00:00,75.7,75.73,75.68,75.73,422039.0,70.0731,70.1009,70.0546,70.1009,422039.0
2023-06-20 11:00:00,75.73,75.73,75.68,75.68,236079.0,70.1009,70.1009,70.0546,70.0546,236079.0
2023-06-20 12:00:00,75.69,75.72,75.68,75.71,207475.0,70.0639,70.0917,70.0546,70.0824,207475.0
2023-06-20 13:00:00,75.71,75.73,75.7,75.73,402351.0,70.0824,70.1009,70.0731,70.1009,402351.0
2023-06-20 14:00:00,75.73,75.73,75.68,75.69,438540.0,70.1009,70.1009,70.0546,70.0639,438540.0
2023-06-20 15:00:00,75.69,75.71,75.68,75.71,472764.0,70.0639,70.0824,70.0546,70.0824,472764.0
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 10:00:00,75.6,75.65,75.58,75.63,1045989.0,69.9806,70.0269,69.9621,70.0083,1045989.0
2023-06-21 11:00:00,75.63,75.64,75.6,75.6,750230.0,70.0083,70.0176,69.9806,69.9806,750230.0
2023-06-21 12:00:00,75.61,75.65,75.6,75.63,648724.0,69.9898,70.0269,69.9806,70.0083,648724.0
2023-06-21 13:00:00,75.64,75.69,75.61,75.69,417085.0,70.0176,70.0639,69.9898,70.0639,417085.0
2023-06-21 14:00:00,75.69,75.74,75.68,75.72,260581.0,70.0639,70.1102,70.0546,70.0917,260581.0
2023-06-21 15:00:00,75.71,75.72,75.69,75.69,319591.0,70.0824,70.0917,70.0639,70.0639,319591.0
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 10:00:00,75.65,75.65,75.58,75.58,346753.0,70.0269,70.0269,69.9621,69.9621,346753.0
2023-06-22 11:00:00,75.57,75.63,75.57,75.58,311366.0,69.9528,70.0083,69.9528,69.9621,311366.0
2023-06-22 12:00:00,75.58,75.6,75.58,75.59,291719.0,69.9621,69.9806,69.9621,69.9713,291719.0
2023-06-22 13:00:00,75.59,75.6,75.55,75.58,310360.0,69.9713,69.9806,69.9343,69.9621,310360.0
2023-06-22 14:00:00,75.58,75.6,75.56,75.57,574159.0,69.9621,69.9806,69.9435,69.9528,574159.0
2023-06-22 15:00:00,75.57,75.6,75.57,75.59,473264.0,69.9528,69.9806,69.9528,69.9713,473264.0
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 10:00:00,75.69,75.71,75.62,75.64,424292.0,70.0639,70.0824,69.9991,70.0176,424292.0
2023-06-23 11:00:00,75.63,75.65,75.6,75.61,814738.0,70.0083,70.0269,69.9806,69.9898,814738.0
2023-06-23 12:00:00,75.62,75.62,75.58,75.58,401784.0,69.9991,69.9991,69.9621,69.9621,401784.0
2023-06-23 13:00:00,75.59,75.63,75.59,75.62,345612.0,69.9713,70.0083,69.9713,69.9991,345612.0
2023-06-23 14:00:00,75.62,75.63,75.61,75.63,597245.0,69.9991,70.0083,69.9898,70.0083,597245.0
2023-06-23 15:00:00,75.63,75.63,75.6,75.62,396580.0,70.0083,70.0083,69.9806,69.9991,396580.0
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 10:00:00,75.7,75.72,75.69,75.69,427091.0,70.0731,70.0917,70.0639,70.0639,427091.0
2023-06-26 11:00:00,75.69,75.74,75.69,75.72,407302.0,70.0639,70.1102,70.0639,70.0917,407302.0
2023-06-26 12:00:00,75.72,75.74,75.7,75.73,437577.0,70.0917,70.1102,70.0731,70.1009,437577.0
2023-06-26 13:00:00,75.74,75.76,75.73,75.73,401123.0,70.1102,70.1287,70.1009,70.1009,401123.0
2023-06-26 14:00:00,75.73,75.77,75.73,75.74,354126.0,70.1009,70.1379,70.1009,70.1102,354126.0
2023-06-26 15:00:00,75.74,75.76,75.73,75.73,649010.0,70.1102,70.1287,70.1009,70.1009,649010.0
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 10:00:00,75.71,75.71,75.56,75.59,651276.0,70.0824,70.0824,69.9435,69.9713,651276.0
2023-06-27 11:00:00,75.59,75.6,75.55,75.59,416835.0,69.9713,69.9806,69.9343,69.9713,416835.0
2023-06-27 12:00:00,75.59,75.64,75.59,75.64,357157.0,69.9713,70.0176,69.9713,70.0176,357157.0
2023-06-27 13:00:00,75.64,75.64,75.58,75.59,389562.0,70.0176,70.0176,69.9621,69.9713,389562.0
2023-06-27 14:00:00,75.6,75.61,75.58,75.6,418614.0,69.9806,69.9898,69.9621,69.9806,418614.0
2023-06-27 15:00:00,75.6,75.62,75.58,75.62,535252.0,69.9806,69.9991,69.9621,69.9991,535252.0
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 10:00:00,75.64,75.67,75.62,75.66,165002.0,70.0176,70.0454,69.9991,70.0361,165002.0
2023-06-28 11:00:00,75.66,75.7,75.65,75.69,149403.0,70.0361,70.0731,70.0269,70.0639,149403.0
2023-06-28 12:00:00,75.69,75.74,75.69,75.73,228664.0,70.0639,70.1102,70.0639,70.1009,228664.0
2023-06-28 13:00:00,75.72,75.76,75.72,75.73,319496.0,70.0917,70.1287,70.0917,70.1009,319496.0
2023-06-28 14:00:00,75.73,75.77,75.73,75.76,429874.0,70.1009,70.1379,70.1009,70.1287,429874.0
2023-06-28 15:00:00,75.76,75.78,75.74,75.77,434485.0,70.1287,70.1472,70.1102,70.1379,434485.0
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 10:00:00,75.51,75.55,75.47,75.54,333848.0,69.8973,69.9343,69.8602,69.925,333848.0
2023-06-29 11:00:00,75.54,75.56,75.49,75.52,380752.0,69.925,69.9435,69.8787,69.9065,380752.0
2023-06-29 12:00:00,75.52,75.53,75.49,75.51,433176.0,69.9065,69.9158,69.8787,69.8973,433176.0
2023-06-29 13:00:00,75.5,75.53,75.5,75.53,509674.0,69.888,69.9158,69.888,69.9158,509674.0
2023-06-29 14:00:00,75.53,75.54,75.52,75.54,295156.0,69.9158,69.925,69.9065,69.925,295156.0
2023-06-29 15:00:00,75.53,75.59,75.52,75.57,594521.0,69.9158,69.9713,69.9065,69.9528,594521.0
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 10:00:00,75.57,75.63,75.57,75.6,1084693.0,69.9528,70.0083,69.9528,69.9806,1084693.0
2023-06-30 11:00:00,75.6,75.66,75.59,75.66,532159.0,69.9806,70.0361,69.9713,70.0361,532159.0
2023-06-30 12:00:00,75.66,75.67,75.64,75.67,155837.0,70.0361,70.0454,70.0176,70.0454,155837.0
2023-06-30 13:00:00,75.67,75.68,75.64,75.65,239687.0,70.0454,70.0546,70.0176,70.0269,239687.0
2023-06-30 14:00:00,75.65,75.67,75.64,75.65,236095.0,70.0269,70.0454,70.0176,70.0269,236095.0
2023-06-30 15:00:00,75.66,75.69,75.64,75.67,851472.0,70.0361,70.0639,70.0176,70.0454,851472.0
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 10:00:00,75.48,75.56,75.46,75.46,169831.0,70.0477,70.122,70.0292,70.0292,169831.0
2023-07-03 11:00:00,75.47,75.47,75.42,75.45,293505.0,70.0385,70.0385,69.9921,70.0199,293505.0
2023-07-03 12:00:00,75.45,75.45,75.38,75.38,249202.0,70.0199,70.0199,69.9549,69.9549,249202.0
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 10:00:00,75.42,75.43,75.38,75.39,754898.0,69.9921,70.0013,69.9549,69.9642,754898.0
2023-07-05 11:00:00,75.39,75.4,75.37,75.38,167668.0,69.9642,69.9735,69.9457,69.9549,167668.0
2023-07-05 12:00:00,75.38,75.38,75.32,75.33,314201.0,69.9549,69.9549,69.8993,69.9085,314201.0
2023-07-05 13:00:00,75.32,75.33,75.28,75.28,262687.0,69.8993,69.9085,69.8621,69.8621,262687.0
2023-07-05 14:00:00,75.28,75.33,75.27,75.28,247470.0,69.8621,69.9085,69.8528,69.8621,247470.0
2023-07-05 15:00:00,75.28,75.3,75.28,75.29,650104.0,69.8621,69.8807,69.8621,69.8714,650104.0
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 10:00:00,75.01,75.02,74.92,74.97,660980.0,69.6116,69.6208,69.528,69.5744,660980.0
2023-07-06 11:00:00,74.97,74.98,74.93,74.95,1309137.0,69.5744,69.5837,69.5373,69.5559,1309137.0
2023-07-06 12:00:00,74.95,75.03,74.95,75.03,383728.0,69.5559,69.6301,69.5559,69.6301,383728.0
2023-07-06 13:00:00,75.03,75.06,75.02,75.06,1236095.0,69.6301,69.658,69.6208,69.658,1236095.0
2023-07-06 14:00:00,75.07,75.11,75.06,75.1,417882.0,69.6672,69.7044,69.658,69.6951,417882.0
2023-07-06 15:00:00,75.1,75.11,75.08,75.1,437978.0,69.6951,69.7044,69.6765,69.6951,437978.0
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 10:00:00,75.18,75.28,75.16,75.26,271219.0,69.7693,69.8621,69.7508,69.8436,271219.0
2023-07-07 11:00:00,75.25,75.26,75.2,75.2,362133.0,69.8343,69.8436,69.7879,69.7879,362133.0
2023-07-07 12:00:00,75.2,75.23,75.19,75.2,674380.0,69.7879,69.8157,69.7786,69.7879,674380.0
2023-07-07 13:00:00,75.19,75.22,75.18,75.18,282878.0,69.7786,69.8064,69.7693,69.7693,282878.0
2023-07-07 14:00:00,75.18,75.19,75.15,75.19,378517.0,69.7693,69.7786,69.7415,69.7786,378517.0
2023-07-07 15:00:00,75.18,75.18,75.14,75.14,248472.0,69.7693,69.7693,69.7322,69.7322,248472.0
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 10:00:00,75.23,75.29,75.22,75.26,628994.0,69.8157,69.8714,69.8064,69.8436,628994.0
2023-07-10 11:00:00,75.26,75.33,75.25,75.33,329077.0,69.8436,69.9085,69.8343,69.9085,329077.0
2023-07-10 12:00:00,75.33,75.36,75.3,75.34,214360.0,69.9085,69.9364,69.8807,69.9178,214360.0
2023-07-10 13:00:00,75.34,75.37,75.32,75.36,734922.0,69.9178,69.9457,69.8993,69.9364,734922.0
2023-07-10 14:00:00,75.36,75.36,75.33,75.35,144352.0,69.9364,69.9364,69.9085,69.9271,144352.0
2023-07-10 15:00:00,75.35,75.36,75.32,75.32,498561.0,69.9271,69.9364,69.8993,69.8993,498561.0
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 10:00:00,75.38,75.42,75.36,75.39,962411.0,69.9549,69.9921,69.9364,69.9642,962411.0
2023-07-11 11:00:00,75.39,75.39,75.36,75.39,829447.0,69.9642,69.9642,69.9364,69.9642,829447.0
2023-07-11 12:00:00,75.39,75.43,75.38,75.42,584821.0,69.9642,70.0013,69.9549,69.9921,584821.0
2023-07-11 13:00:00,75.42,75.44,75.42,75.44,513901.0,69.9921,70.0106,69.9921,70.0106,513901.0
2023-07-11 14:00:00,75.44,75.45,75.39,75.42,493667.0,70.0106,70.0199,69.9642,69.9921,493667.0
2023-07-11 15:00:00,75.43,75.43,75.4,75.41,510167.0,70.0013,70.0013,69.9735,69.9828,510167.0
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 10:00:00,75.75,75.8,75.74,75.76,671540.0,70.2983,70.3447,70.289,70.3076,671540.0
2023-07-12 11:00:00,75.77,75.77,75.75,75.76,801625.0,70.3169,70.3169,70.2983,70.3076,801625.0
2023-07-12 12:00:00,75.76,75.77,75.73,75.77,626908.0,70.3076,70.3169,70.2797,70.3169,626908.0
2023-07-12 13:00:00,75.76,75.77,75.7,75.73,411959.0,70.3076,70.3169,70.2519,70.2797,411959.0
2023-07-12 14:00:00,75.73,75.74,75.7,75.73,363144.0,70.2797,70.289,70.2519,70.2797,363144.0
2023-07-12 15:00:00,75.73,75.74,75.69,75.69,477541.0,70.2797,70.289,70.2426,70.2426,477541.0
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 10:00:00,75.94,75.95,75.88,75.91,481025.0,70.4746,70.4839,70.4189,70.4468,481025.0
2023-07-13 11:00:00,75.91,75.94,75.88,75.94,520711.0,70.4468,70.4746,70.4189,70.4746,520711.0
2023-07-13 12:00:00,75.94,76.0,75.93,75.98,174179.0,70.4746,70.5303,70.4653,70.5118,174179.0
2023-07-13 13:00:00,75.98,76.0,75.96,76.0,176184.0,70.5118,70.5303,70.4932,70.5303,176184.0
2023-07-13 14:00:00,76.0,76.02,75.98,76.0,292828.0,70.5303,70.5489,70.5118,70.5303,292828.0
2023-07-13 15:00:00,76.0,76.01,75.98,75.98,901507.0,70.5303,70.5396,70.5118,70.5118,901507.0
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 10:00:00,75.89,75.9,75.82,75.84,514439.0,70.4282,70.4375,70.3633,70.3818,514439.0
2023-07-14 11:00:00,75.84,75.85,75.76,75.77,287149.0,70.3818,70.3911,70.3076,70.3169,287149.0
2023-07-14 12:00:00,75.77,75.78,75.74,75.76,138600.0,70.3169,70.3261,70.289,70.3076,138600.0
2023-07-14 13:00:00,75.77,75.79,75.74,75.75,556159.0,70.3169,70.3354,70.289,70.2983,556159.0
2023-07-14 14:00:00,75.74,75.75,75.72,75.72,245088.0,70.289,70.2983,70.2705,70.2705,245088.0
2023-07-14 15:00:00,75.72,75.73,75.69,75.7,311821.0,70.2705,70.2797,70.2426,70.2519,311821.0
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 10:00:00,75.73,75.76,75.71,75.76,442828.0,70.2797,70.3076,70.2612,70.3076,442828.0
2023-07-17 11:00:00,75.75,75.76,75.72,75.74,315793.0,70.2983,70.3076,70.2705,70.289,315793.0
2023-07-17 12:00:00,75.74,75.75,75.73,75.74,513150.0,70.289,70.2983,70.2797,70.289,513150.0
2023-07-17 13:00:00,75.75,75.76,75.74,75.76,400873.0,70.2983,70.3076,70.289,70.3076,400873.0
2023-07-17 14:00:00,75.76,75.78,75.75,75.77,713606.0,70.3076,70.3261,70.2983,70.3169,713606.0
2023-07-17 15:00:00,75.78,75.78,75.74,75.76,1355572.0,70.3261,70.3261,70.289,70.3076,1355572.0
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 10:00:00,75.9,75.92,75.87,75.9,2121599.0,70.4375,70.4561,70.4097,70.4375,2121599.0
2023-07-18 11:00:00,75.91,75.93,75.87,75.89,825322.0,70.4468,70.4653,70.4097,70.4282,825322.0
2023-07-18 12:00:00,75.89,75.89,75.85,75.86,628258.0,70.4282,70.4282,70.3911,70.4004,628258.0
2023-07-18 13:00:00,75.85,75.86,75.84,75.85,349739.0,70.3911,70.4004,70.3818,70.3911,349739.0
2023-07-18 14:00:00,75.84,75.85,75.83,75.84,174919.0,70.3818,70.3911,70.3725,70.3818,174919.0
2023-07-18 15:00:00,75.84,75.84,75.79,75.8,405162.0,70.3818,70.3818,70.3354,70.3447,405162.0
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 10:00:00,75.9,75.9,75.85,75.89,974772.0,70.4375,70.4375,70.3911,70.4282,974772.0
2023-07-19 11:00:00,75.89,75.91,75.84,75.84,2053853.0,70.4282,70.4468,70.3818,70.3818,2053853.0
2023-07-19 12:00:00,75.84,75.9,75.84,75.9,2223788.0,70.3818,70.4375,70.3818,70.4375,2223788.0
2023-07-19 13:00:00,75.89,75.9,75.84,75.89,888491.0,70.4282,70.4375,70.3818,70.4282,888491.0
2023-07-19 14:00:00,75.89,75.92,75.88,75.92,564085.0,70.4282,70.4561,70.4189,70.4561,564085.0
2023-07-19 15:00:00,75.92,75.92,75.85,75.87,1125741.0,70.4561,70.4561,70.3911,70.4097,1125741.0
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 10:00:00,75.7,75.72,75.65,75.67,1280494.0,70.2519,70.2705,70.2055,70.2241,1280494.0
2023-07-20 11:00:00,75.66,75.68,75.64,75.66,378638.0,70.2148,70.2333,70.1962,70.2148,378638.0
2023-07-20 12:00:00,75.66,75.67,75.64,75.66,1801343.0,70.2148,70.2241,70.1962,70.2148,1801343.0
2023-07-20 13:00:00,75.66,75.72,75.65,75.72,742433.0,70.2148,70.2705,70.2055,70.2705,742433.0
2023-07-20 14:00:00,75.72,75.74,75.71,75.72,576296.0,70.2705,70.289,70.2612,70.2705,576296.0
2023-07-20 15:00:00,75.72,75.75,75.71,75.73,742667.0,70.2705,70.2983,70.2612,70.2797,742667.0
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 10:00:00,75.78,75.79,75.73,75.73,170974.0,70.3261,70.3354,70.2797,70.2797,170974.0
2023-07-21 11:00:00,75.73,75.76,75.72,75.72,399866.0,70.2797,70.3076,70.2705,70.2705,399866.0
2023-07-21 12:00:00,75.72,75.75,75.72,75.75,240005.0,70.2705,70.2983,70.2705,70.2983,240005.0
2023-07-21 13:00:00,75.75,75.78,75.74,75.78,219221.0,70.2983,70.3261,70.289,70.3261,219221.0
2023-07-21 14:00:00,75.78,75.78,75.77,75.78,146295.0,70.3261,70.3261,70.3169,70.3261,146295.0
2023-07-21 15:00:00,75.78,75.8,75.76,75.8,470739.0,70.3261,70.3447,70.3076,70.3447,470739.0
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 10:00:00,75.86,75.88,75.84,75.85,4569645.0,70.4004,70.4189,70.3818,70.3911,4569645.0
2023-07-24 11:00:00,75.85,75.87,75.83,75.84,1099950.0,70.3911,70.4097,70.3725,70.3818,1099950.0
2023-07-24 12:00:00,75.83,75.83,75.76,75.78,653362.0,70.3725,70.3725,70.3076,70.3261,653362.0
2023-07-24 13:00:00,75.79,75.8,75.75,75.76,268353.0,70.3354,70.3447,70.2983,70.3076,268353.0
2023-07-24 14:00:00,75.76,75.78,75.74,75.78,3310672.0,70.3076,70.3261,70.289,70.3261,3310672.0
2023-07-24 15:00:00,75.78,75.78,75.73,75.74,1160499.0,70.3261,70.3261,70.2797,70.289,1160499.0
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 10:00:00,75.7,75.71,75.67,75.69,773218.0,70.2519,70.2612,70.2241,70.2426,773218.0
2023-07-25 11:00:00,75.69,75.73,75.68,75.7,603829.0,70.2426,70.2797,70.2333,70.2519,603829.0
2023-07-25 12:00:00,75.69,75.71,75.68,75.7,397470.0,70.2426,70.2612,70.2333,70.2519,397470.0
2023-07-25 13:00:00,75.7,75.71,75.68,75.69,486608.0,70.2519,70.2612,70.2333,70.2426,486608.0
2023-07-25 14:00:00,75.69,75.71,75.67,75.7,979987.0,70.2426,70.2612,70.2241,70.2519,979987.0
2023-07-25 15:00:00,75.7,75.72,75.69,75.7,1114367.0,70.2519,70.2705,70.2426,70.2519,1114367.0
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 10:00:00,75.74,75.77,75.72,75.73,668862.0,70.289,70.3169,70.2705,70.2797,668862.0
2023-07-26 11:00:00,75.74,75.75,75.72,75.73,352605.0,70.289,70.2983,70.2705,70.2797,352605.0
2023-07-26 12:00:00,75.73,75.75,75.7,75.72,514661.0,70.2797,70.2983,70.2519,70.2705,514661.0
2023-07-26 13:00:00,75.72,75.73,75.7,75.72,234999.0,70.2705,70.2797,70.2519,70.2705,234999.0
2023-07-26 14:00:00,75.71,75.89,75.7,75.87,688408.0,70.2612,70.4282,70.2519,70.4097,688408.0
2023-07-26 15:00:00,75.87,75.91,75.82,75.9,1056006.0,70.4097,70.4468,70.3633,70.4375,1056006.0
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 10:00:00,75.81,75.82,75.73,75.74,762271.0,70.354,70.3633,70.2797,70.289,762271.0
2023-07-27 11:00:00,75.73,75.79,75.72,75.75,892353.0,70.2797,70.3354,70.2705,70.2983,892353.0
2023-07-27 12:00:00,75.76,75.77,75.74,75.77,669025.0,70.3076,70.3169,70.289,70.3169,669025.0
2023-07-27 13:00:00,75.77,75.78,75.68,75.71,592345.0,70.3169,70.3261,70.2333,70.2612,592345.0
2023-07-27 14:00:00,75.71,75.73,75.63,75.66,1216160.0,70.2612,70.2797,70.1869,70.2148,1216160.0
2023-07-27 15:00:00,75.66,75.68,75.65,75.65,1261832.0,70.2148,70.2333,70.2055,70.2055,1261832.0
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 10:00:00,75.78,75.85,75.78,75.82,289080.0,70.3261,70.3911,70.3261,70.3633,289080.0
2023-07-28 11:00:00,75.83,75.85,75.81,75.81,229663.0,70.3725,70.3911,70.354,70.354,229663.0
2023-07-28 12:00:00,75.82,75.83,75.79,75.79,244672.0,70.3633,70.3725,70.3354,70.3354,244672.0
2023-07-28 13:00:00,75.79,75.81,75.78,75.81,202163.0,70.3354,70.354,70.3261,70.354,202163.0
2023-07-28 14:00:00,75.81,75.82,75.8,75.81,454878.0,70.354,70.3633,70.3447,70.354,454878.0
2023-07-28 15:00:00,75.81,75.84,75.8,75.83,730953.0,70.354,70.3818,70.3447,70.3725,730953.0
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 10:00:00,75.91,75.92,75.88,75.9,843599.0,70.4468,70.4561,70.4189,70.4375,843599.0
2023-07-31 11:00:00,75.9,75.92,75.89,75.92,332722.0,70.4375,70.4561,70.4282,70.4561,332722.0
2023-07-31 12:00:00,75.92,75.95,75.91,75.95,296919.0,70.4561,70.4839,70.4468,70.4839,296919.0
2023-07-31 13:00:00,75.94,75.97,75.94,75.96,249741.0,70.4746,70.5025,70.4746,70.4932,249741.0
2023-07-31 14:00:00,75.96,75.97,75.92,75.92,374862.0,70.4932,70.5025,70.4561,70.4561,374862.0
2023-07-31 15:00:00,75.92,75.95,75.9,75.92,956201.0,70.4561,70.4839,70.4375,70.4561,956201.0
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 10:00:00,75.62,75.7,75.58,75.61,428439.0,70.3618,70.4362,70.3246,70.3525,428439.0
2023-08-01 11:00:00,75.61,75.61,75.57,75.59,468275.0,70.3525,70.3525,70.3153,70.3339,468275.0
2023-08-01 12:00:00,75.59,75.61,75.58,75.59,234479.0,70.3339,70.3525,70.3246,70.3339,234479.0
2023-08-01 13:00:00,75.59,75.59,75.56,75.56,405388.0,70.3339,70.3339,70.306,70.306,405388.0
2023-08-01 14:00:00,75.56,75.6,75.56,75.56,435530.0,70.306,70.3432,70.306,70.306,435530.0
2023-08-01 15:00:00,75.56,75.58,75.56,75.57,435985.0,70.306,70.3246,70.306,70.3153,435985.0
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 10:00:00,75.54,75.55,75.47,75.47,1405445.0,70.2874,70.2967,70.2222,70.2222,1405445.0
2023-08-02 11:00:00,75.47,75.49,75.42,75.48,535517.0,70.2222,70.2408,70.1757,70.2315,535517.0
2023-08-02 12:00:00,75.48,75.52,75.47,75.52,234321.0,70.2315,70.2688,70.2222,70.2688,234321.0
2023-08-02 13:00:00,75.52,75.56,75.51,75.53,436628.0,70.2688,70.306,70.2595,70.2781,436628.0
2023-08-02 14:00:00,75.53,75.54,75.51,75.53,456787.0,70.2781,70.2874,70.2595,70.2781,456787.0
2023-08-02 15:00:00,75.52,75.55,75.52,75.54,607363.0,70.2688,70.2967,70.2688,70.2874,607363.0
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 10:00:00,75.41,75.48,75.4,75.47,922297.0,70.1664,70.2315,70.1571,70.2222,922297.0
2023-08-03 11:00:00,75.47,75.51,75.45,75.45,267950.0,70.2222,70.2595,70.2036,70.2036,267950.0
2023-08-03 12:00:00,75.45,75.52,75.44,75.52,282837.0,70.2036,70.2688,70.1943,70.2688,282837.0
2023-08-03 13:00:00,75.52,75.52,75.49,75.51,226197.0,70.2688,70.2688,70.2408,70.2595,226197.0
2023-08-03 14:00:00,75.5,75.52,75.49,75.5,480784.0,70.2502,70.2688,70.2408,70.2502,480784.0
2023-08-03 15:00:00,75.49,75.5,75.46,75.48,829155.0,70.2408,70.2502,70.2129,70.2315,829155.0
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 10:00:00,75.69,75.74,75.68,75.7,678634.0,70.4269,70.4735,70.4176,70.4362,678634.0
2023-08-04 11:00:00,75.7,75.74,75.69,75.72,215468.0,70.4362,70.4735,70.4269,70.4549,215468.0
2023-08-04 12:00:00,75.72,75.75,75.72,75.75,202695.0,70.4549,70.4828,70.4549,70.4828,202695.0
2023-08-04 13:00:00,75.75,75.75,75.73,75.73,150432.0,70.4828,70.4828,70.4642,70.4642,150432.0
2023-08-04 14:00:00,75.73,75.75,75.71,75.74,1305335.0,70.4642,70.4828,70.4456,70.4735,1305335.0
2023-08-04 15:00:00,75.73,75.77,75.73,75.73,598049.0,70.4642,70.5014,70.4642,70.4642,598049.0
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 10:00:00,75.73,75.77,75.73,75.73,671988.0,70.4642,70.5014,70.4642,70.4642,671988.0
2023-08-07 11:00:00,75.73,75.77,75.73,75.77,272588.0,70.4642,70.5014,70.4642,70.5014,272588.0
2023-08-07 12:00:00,75.77,75.8,75.75,75.79,430631.0,70.5014,70.5293,70.4828,70.52,430631.0
2023-08-07 13:00:00,75.79,75.81,75.78,75.8,122547.0,70.52,70.5386,70.5107,70.5293,122547.0
2023-08-07 14:00:00,75.8,75.82,75.8,75.81,258867.0,70.5293,70.5479,70.5293,70.5386,258867.0
2023-08-07 15:00:00,75.81,75.83,75.78,75.79,1446856.0,70.5386,70.5572,70.5107,70.52,1446856.0
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 10:00:00,75.85,75.87,75.83,75.83,462367.0,70.5758,70.5944,70.5572,70.5572,462367.0
2023-08-08 11:00:00,75.84,75.84,75.78,75.79,661971.0,70.5665,70.5665,70.5107,70.52,661971.0
2023-08-08 12:00:00,75.79,75.8,75.78,75.78,461350.0,70.52,70.5293,70.5107,70.5107,461350.0
2023-08-08 13:00:00,75.79,75.86,75.78,75.86,370417.0,70.52,70.5851,70.5107,70.5851,370417.0
2023-08-08 14:00:00,75.86,75.87,75.8,75.83,1440164.0,70.5851,70.5944,70.5293,70.5572,1440164.0
2023-08-08 15:00:00,75.83,75.85,75.82,75.84,559272.0,70.5572,70.5758,70.5479,70.5665,559272.0
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 10:00:00,75.81,75.86,75.81,75.82,239015.0,70.5386,70.5851,70.5386,70.5479,239015.0
2023-08-09 11:00:00,75.82,75.83,75.81,75.81,550207.0,70.5479,70.5572,70.5386,70.5386,550207.0
2023-08-09 12:00:00,75.81,75.84,75.8,75.8,225318.0,70.5386,70.5665,70.5293,70.5293,225318.0
2023-08-09 13:00:00,75.81,75.84,75.78,75.8,520164.0,70.5386,70.5665,70.5107,70.5293,520164.0
2023-08-09 14:00:00,75.81,75.81,75.77,75.78,587045.0,70.5386,70.5386,70.5014,70.5107,587045.0
2023-08-09 15:00:00,75.78,75.79,75.75,75.77,469664.0,70.5107,70.52,70.4828,70.5014,469664.0
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 10:00:00,75.86,75.86,75.81,75.83,933090.0,70.5851,70.5851,70.5386,70.5572,933090.0
2023-08-10 11:00:00,75.83,75.83,75.77,75.81,803825.0,70.5572,70.5572,70.5014,70.5386,803825.0
2023-08-10 12:00:00,75.81,75.82,75.78,75.78,158754.0,70.5386,70.5479,70.5107,70.5107,158754.0
2023-08-10 13:00:00,75.79,75.79,75.63,75.64,320843.0,70.52,70.52,70.3711,70.3804,320843.0
2023-08-10 14:00:00,75.65,75.67,75.6,75.65,371588.0,70.3897,70.4083,70.3432,70.3897,371588.0
2023-08-10 15:00:00,75.65,75.66,75.62,75.62,605763.0,70.3897,70.399,70.3618,70.3618,605763.0
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 10:00:00,75.51,75.58,75.5,75.57,383391.0,70.2595,70.3246,70.2502,70.3153,383391.0
2023-08-11 11:00:00,75.58,75.58,75.5,75.52,649692.0,70.3246,70.3246,70.2502,70.2688,649692.0
2023-08-11 12:00:00,75.52,75.52,75.49,75.5,239782.0,70.2688,70.2688,70.2408,70.2502,239782.0
2023-08-11 13:00:00,75.5,75.51,75.47,75.48,277342.0,70.2502,70.2595,70.2222,70.2315,277342.0
2023-08-11 14:00:00,75.48,75.52,75.47,75.5,513873.0,70.2315,70.2688,70.2222,70.2502,513873.0
2023-08-11 15:00:00,75.5,75.5,75.48,75.5,236477.0,70.2502,70.2502,70.2315,70.2502,236477.0
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 10:00:00,75.38,75.41,75.36,75.4,423121.0,70.1385,70.1664,70.1199,70.1571,423121.0
2023-08-14 11:00:00,75.4,75.44,75.39,75.43,320806.0,70.1571,70.1943,70.1478,70.185,320806.0
2023-08-14 12:00:00,75.43,75.47,75.43,75.47,457296.0,70.185,70.2222,70.185,70.2222,457296.0
2023-08-14 13:00:00,75.47,75.47,75.45,75.46,223483.0,70.2222,70.2222,70.2036,70.2129,223483.0
2023-08-14 14:00:00,75.45,75.46,75.4,75.41,493237.0,70.2036,70.2129,70.1571,70.1664,493237.0
2023-08-14 15:00:00,75.41,75.43,75.39,75.42,1235179.0,70.1664,70.185,70.1478,70.1757,1235179.0
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 10:00:00,75.45,75.48,75.43,75.47,779052.0,70.2036,70.2315,70.185,70.2222,779052.0
2023-08-15 11:00:00,75.47,75.47,75.42,75.45,196730.0,70.2222,70.2222,70.1757,70.2036,196730.0
2023-08-15 12:00:00,75.45,75.45,75.37,75.39,233503.0,70.2036,70.2036,70.1292,70.1478,233503.0
2023-08-15 13:00:00,75.39,75.41,75.38,75.41,185568.0,70.1478,70.1664,70.1385,70.1664,185568.0
2023-08-15 14:00:00,75.41,75.41,75.35,75.37,599778.0,70.1664,70.1664,70.1106,70.1292,599778.0
2023-08-15 15:00:00,75.37,75.38,75.35,75.35,460508.0,70.1292,70.1385,70.1106,70.1106,460508.0
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 10:00:00,75.38,75.43,75.37,75.41,223633.0,70.1385,70.185,70.1292,70.1664,223633.0
2023-08-16 11:00:00,75.41,75.41,75.34,75.34,278389.0,70.1664,70.1664,70.1013,70.1013,278389.0
2023-08-16 12:00:00,75.35,75.36,75.31,75.31,165772.0,70.1106,70.1199,70.0734,70.0734,165772.0
2023-08-16 13:00:00,75.31,75.32,75.28,75.31,147217.0,70.0734,70.0827,70.0455,70.0734,147217.0
2023-08-16 14:00:00,75.3,75.33,75.26,75.26,370074.0,70.0641,70.092,70.0268,70.0268,370074.0
2023-08-16 15:00:00,75.26,75.27,75.22,75.26,474925.0,70.0268,70.0361,69.9896,70.0268,474925.0
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 10:00:00,75.3,75.31,75.25,75.27,1302655.0,70.0641,70.0734,70.0175,70.0361,1302655.0
2023-08-17 11:00:00,75.27,75.28,75.18,75.2,398770.0,70.0361,70.0455,69.9524,69.971,398770.0
2023-08-17 12:00:00,75.2,75.23,75.17,75.23,336470.0,69.971,69.9989,69.9431,69.9989,336470.0
2023-08-17 13:00:00,75.22,75.23,75.18,75.2,1342062.0,69.9896,69.9989,69.9524,69.971,1342062.0
2023-08-17 14:00:00,75.2,75.25,75.19,75.23,665007.0,69.971,70.0175,69.9617,69.9989,665007.0
2023-08-17 15:00:00,75.23,75.28,75.23,75.27,1101462.0,69.9989,70.0455,69.9989,70.0361,1101462.0
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 10:00:00,75.35,75.4,75.33,75.39,394319.0,70.1106,70.1571,70.092,70.1478,394319.0
2023-08-18 11:00:00,75.39,75.41,75.36,75.39,450577.0,70.1478,70.1664,70.1199,70.1478,450577.0
2023-08-18 12:00:00,75.39,75.42,75.38,75.4,638610.0,70.1478,70.1757,70.1385,70.1571,638610.0
2023-08-18 13:00:00,75.41,75.41,75.37,75.39,200237.0,70.1664,70.1664,70.1292,70.1478,200237.0
2023-08-18 14:00:00,75.4,75.4,75.36,75.38,276187.0,70.1571,70.1571,70.1199,70.1385,276187.0
2023-08-18 15:00:00,75.38,75.38,75.35,75.38,584127.0,70.1385,70.1385,70.1106,70.1385,584127.0
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 10:00:00,75.28,75.28,75.22,75.24,230718.0,70.0455,70.0455,69.9896,70.0082,230718.0
2023-08-21 11:00:00,75.25,75.25,75.21,75.23,290560.0,70.0175,70.0175,69.9803,69.9989,290560.0
2023-08-21 12:00:00,75.23,75.27,75.22,75.26,799153.0,69.9989,70.0361,69.9896,70.0268,799153.0
2023-08-21 13:00:00,75.26,75.26,75.24,75.26,402039.0,70.0268,70.0268,70.0082,70.0268,402039.0
2023-08-21 14:00:00,75.25,75.26,75.24,75.25,321801.0,70.0175,70.0268,70.0082,70.0175,321801.0
2023-08-21 15:00:00,75.25,75.26,75.23,75.25,432866.0,70.0175,70.0268,69.9989,70.0175,432866.0
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 10:00:00,75.2,75.23,75.18,75.21,1204231.0,69.971,69.9989,69.9524,69.9803,1204231.0
2023-08-22 11:00:00,75.21,75.27,75.2,75.26,495654.0,69.9803,70.0361,69.971,70.0268,495654.0
2023-08-22 12:00:00,75.26,75.27,75.24,75.26,380789.0,70.0268,70.0361,70.0082,70.0268,380789.0
2023-08-22 13:00:00,75.26,75.27,75.24,75.24,146586.0,70.0268,70.0361,70.0082,70.0082,146586.0
2023-08-22 14:00:00,75.25,75.25,75.2,75.22,329348.0,70.0175,70.0175,69.971,69.9896,329348.0
2023-08-22 15:00:00,75.22,75.23,75.2,75.2,539499.0,69.9896,69.9989,69.971,69.971,539499.0
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 10:00:00,75.48,75.49,75.43,75.45,580165.0,70.2315,70.2408,70.185,70.2036,580165.0
2023-08-23 11:00:00,75.45,75.49,75.45,75.48,256495.0,70.2036,70.2408,70.2036,70.2315,256495.0
2023-08-23 12:00:00,75.48,75.5,75.46,75.5,395382.0,70.2315,70.2502,70.2129,70.2502,395382.0
2023-08-23 13:00:00,75.5,75.55,75.49,75.52,418159.0,70.2502,70.2967,70.2408,70.2688,418159.0
2023-08-23 14:00:00,75.52,75.53,75.46,75.49,1133233.0,70.2688,70.2781,70.2129,70.2408,1133233.0
2023-08-23 15:00:00,75.49,75.5,75.47,75.5,508543.0,70.2408,70.2502,70.2222,70.2502,508543.0
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 10:00:00,75.46,75.49,75.42,75.44,430102.0,70.2129,70.2408,70.1757,70.1943,430102.0
2023-08-24 11:00:00,75.44,75.44,75.41,75.43,181433.0,70.1943,70.1943,70.1664,70.185,181433.0
2023-08-24 12:00:00,75.43,75.45,75.4,75.45,141109.0,70.185,70.2036,70.1571,70.2036,141109.0
2023-08-24 13:00:00,75.45,75.45,75.42,75.43,530065.0,70.2036,70.2036,70.1757,70.185,530065.0
2023-08-24 14:00:00,75.43,75.44,75.42,75.42,859120.0,70.185,70.1943,70.1757,70.1757,859120.0
2023-08-24 15:00:00,75.42,75.44,75.4,75.41,611802.0,70.1757,70.1943,70.1571,70.1664,611802.0
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 10:00:00,75.39,75.46,75.27,75.28,598760.0,70.1478,70.2129,70.0361,70.0455,598760.0
2023-08-25 11:00:00,75.28,75.37,75.27,75.33,217794.0,70.0455,70.1292,70.0361,70.092,217794.0
2023-08-25 12:00:00,75.33,75.37,75.32,75.35,207606.0,70.092,70.1292,70.0827,70.1106,207606.0
2023-08-25 13:00:00,75.36,75.38,75.34,75.37,140709.0,70.1199,70.1385,70.1013,70.1292,140709.0
2023-08-25 14:00:00,75.36,75.39,75.36,75.37,169818.0,70.1199,70.1478,70.1199,70.1292,169818.0
2023-08-25 15:00:00,75.38,75.38,75.35,75.36,192874.0,70.1385,70.1385,70.1106,70.1199,192874.0
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 10:00:00,75.41,75.41,75.37,75.39,150392.0,70.1664,70.1664,70.1292,70.1478,150392.0
2023-08-28 11:00:00,75.39,75.43,75.36,75.42,354044.0,70.1478,70.185,70.1199,70.1757,354044.0
2023-08-28 12:00:00,75.42,75.44,75.41,75.44,131080.0,70.1757,70.1943,70.1664,70.1943,131080.0
2023-08-28 13:00:00,75.43,75.44,75.42,75.43,208498.0,70.185,70.1943,70.1757,70.185,208498.0
2023-08-28 14:00:00,75.43,75.46,75.42,75.45,352910.0,70.185,70.2129,70.1757,70.2036,352910.0
2023-08-28 15:00:00,75.45,75.47,75.44,75.46,710024.0,70.2036,70.2222,70.1943,70.2129,710024.0
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 10:00:00,75.43,75.65,75.42,75.63,458128.0,70.185,70.3897,70.1757,70.3711,458128.0
2023-08-29 11:00:00,75.62,75.69,75.6,75.67,211667.0,70.3618,70.4269,70.3432,70.4083,211667.0
2023-08-29 12:00:00,75.68,75.69,75.66,75.67,326581.0,70.4176,70.4269,70.399,70.4083,326581.0
2023-08-29 13:00:00,75.67,75.71,75.67,75.69,499202.0,70.4083,70.4456,70.4083,70.4269,499202.0
2023-08-29 14:00:00,75.69,75.69,75.65,75.67,689689.0,70.4269,70.4269,70.3897,70.4083,689689.0
2023-08-29 15:00:00,75.67,75.69,75.67,75.69,1364616.0,70.4083,70.4269,70.4083,70.4269,1364616.0
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 10:00:00,75.78,75.79,75.74,75.74,268548.0,70.5107,70.52,70.4735,70.4735,268548.0
2023-08-30 11:00:00,75.75,75.77,75.74,75.76,184817.0,70.4828,70.5014,70.4735,70.4921,184817.0
2023-08-30 12:00:00,75.76,75.76,75.72,75.74,259649.0,70.4921,70.4921,70.4549,70.4735,259649.0
2023-08-30 13:00:00,75.74,75.77,75.74,75.75,127587.0,70.4735,70.5014,70.4735,70.4828,127587.0
2023-08-30 14:00:00,75.75,75.75,75.71,75.72,317045.0,70.4828,70.4828,70.4456,70.4549,317045.0
2023-08-30 15:00:00,75.72,75.72,75.68,75.68,396469.0,70.4549,70.4549,70.4176,70.4176,396469.0
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 10:00:00,75.76,75.79,75.75,75.78,125362.0,70.4921,70.52,70.4828,70.5107,125362.0
2023-08-31 11:00:00,75.79,75.79,75.74,75.78,284666.0,70.52,70.52,70.4735,70.5107,284666.0
2023-08-31 12:00:00,75.77,75.8,75.77,75.8,558457.0,70.5014,70.5293,70.5014,70.5293,558457.0
2023-08-31 13:00:00,75.79,75.81,75.78,75.8,176568.0,70.52,70.5386,70.5107,70.5293,176568.0
2023-08-31 14:00:00,75.8,75.82,75.79,75.81,399951.0,70.5293,70.5479,70.52,70.5386,399951.0
2023-08-31 15:00:00,75.81,75.82,75.78,75.79,418211.0,70.5386,70.5479,70.5107,70.52,418211.0
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 10:00:00,75.58,75.59,75.49,75.52,462698.0,70.5198,70.5291,70.4358,70.4638,462698.0
2023-09-01 11:00:00,75.52,75.52,75.47,75.47,442979.0,70.4638,70.4638,70.4171,70.4171,442979.0
2023-09-01 12:00:00,75.48,75.52,75.47,75.52,391413.0,70.4265,70.4638,70.4171,70.4638,391413.0
2023-09-01 13:00:00,75.52,75.54,75.51,75.53,305603.0,70.4638,70.4824,70.4544,70.4731,305603.0
2023-09-01 14:00:00,75.53,75.54,75.5,75.5,463228.0,70.4731,70.4824,70.4451,70.4451,463228.0
2023-09-01 15:00:00,75.5,75.51,75.48,75.48,463814.0,70.4451,70.4544,70.4265,70.4265,463814.0
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 10:00:00,75.43,75.44,75.39,75.4,430563.0,70.3798,70.3891,70.3425,70.3518,430563.0
2023-09-05 11:00:00,75.4,75.41,75.37,75.38,408317.0,70.3518,70.3611,70.3238,70.3331,408317.0
2023-09-05 12:00:00,75.38,75.39,75.36,75.38,217784.0,70.3331,70.3425,70.3145,70.3331,217784.0
2023-09-05 13:00:00,75.38,75.38,75.34,75.35,317650.0,70.3331,70.3331,70.2958,70.3052,317650.0
2023-09-05 14:00:00,75.34,75.35,75.33,75.34,723269.0,70.2958,70.3052,70.2865,70.2958,723269.0
2023-09-05 15:00:00,75.34,75.35,75.33,75.34,338412.0,70.2958,70.3052,70.2865,70.2958,338412.0
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 10:00:00,75.32,75.32,75.18,75.2,324111.0,70.2772,70.2772,70.1465,70.1652,324111.0
2023-09-06 11:00:00,75.2,75.2,75.18,75.2,333219.0,70.1652,70.1652,70.1465,70.1652,333219.0
2023-09-06 12:00:00,75.19,75.2,75.18,75.19,142934.0,70.1559,70.1652,70.1465,70.1559,142934.0
2023-09-06 13:00:00,75.19,75.2,75.18,75.19,146296.0,70.1559,70.1652,70.1465,70.1559,146296.0
2023-09-06 14:00:00,75.2,75.2,75.18,75.2,320359.0,70.1652,70.1652,70.1465,70.1652,320359.0
2023-09-06 15:00:00,75.2,75.21,75.19,75.2,533922.0,70.1652,70.1745,70.1559,70.1652,533922.0
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 10:00:00,75.29,75.33,75.28,75.31,262593.0,70.2492,70.2865,70.2398,70.2678,262593.0
2023-09-07 11:00:00,75.31,75.35,75.3,75.34,361544.0,70.2678,70.3052,70.2585,70.2958,361544.0
2023-09-07 12:00:00,75.35,75.35,75.33,75.34,157526.0,70.3052,70.3052,70.2865,70.2958,157526.0
2023-09-07 13:00:00,75.33,75.36,75.32,75.34,726214.0,70.2865,70.3145,70.2772,70.2958,726214.0
2023-09-07 14:00:00,75.35,75.38,75.34,75.38,852529.0,70.3052,70.3331,70.2958,70.3331,852529.0
2023-09-07 15:00:00,75.38,75.41,75.37,75.4,462861.0,70.3331,70.3611,70.3238,70.3518,462861.0
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 10:00:00,75.47,75.49,75.45,75.47,375170.0,70.4171,70.4358,70.3985,70.4171,375170.0
2023-09-08 11:00:00,75.47,75.47,75.39,75.4,298077.0,70.4171,70.4171,70.3425,70.3518,298077.0
2023-09-08 12:00:00,75.4,75.41,75.39,75.41,182481.0,70.3518,70.3611,70.3425,70.3611,182481.0
2023-09-08 13:00:00,75.4,75.41,75.39,75.4,147781.0,70.3518,70.3611,70.3425,70.3518,147781.0
2023-09-08 14:00:00,75.4,75.41,75.38,75.39,138805.0,70.3518,70.3611,70.3331,70.3425,138805.0
2023-09-08 15:00:00,75.39,75.39,75.36,75.37,244211.0,70.3425,70.3425,70.3145,70.3238,244211.0
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 10:00:00,75.39,75.39,75.36,75.36,268859.0,70.3425,70.3425,70.3145,70.3145,268859.0
2023-09-11 11:00:00,75.36,75.37,75.34,75.36,264680.0,70.3145,70.3238,70.2958,70.3145,264680.0
2023-09-11 12:00:00,75.35,75.38,75.35,75.37,139940.0,70.3052,70.3331,70.3052,70.3238,139940.0
2023-09-11 13:00:00,75.38,75.38,75.35,75.36,251233.0,70.3331,70.3331,70.3052,70.3145,251233.0
2023-09-11 14:00:00,75.36,75.38,75.36,75.37,232349.0,70.3145,70.3331,70.3145,70.3238,232349.0
2023-09-11 15:00:00,75.36,75.37,75.35,75.36,425574.0,70.3145,70.3238,70.3052,70.3145,425574.0
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 10:00:00,75.31,75.32,75.3,75.31,278957.0,70.2678,70.2772,70.2585,70.2678,278957.0
2023-09-12 11:00:00,75.31,75.34,75.31,75.34,259552.0,70.2678,70.2958,70.2678,70.2958,259552.0
2023-09-12 12:00:00,75.33,75.34,75.3,75.3,292858.0,70.2865,70.2958,70.2585,70.2585,292858.0
2023-09-12 13:00:00,75.3,75.32,75.3,75.31,200674.0,70.2585,70.2772,70.2585,70.2678,200674.0
2023-09-12 14:00:00,75.31,75.33,75.3,75.33,221034.0,70.2678,70.2865,70.2585,70.2865,221034.0
2023-09-12 15:00:00,75.33,75.33,75.29,75.3,564730.0,70.2865,70.2865,70.2492,70.2585,564730.0
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 10:00:00,75.34,75.34,75.31,75.34,276911.0,70.2958,70.2958,70.2678,70.2958,276911.0
2023-09-13 11:00:00,75.34,75.34,75.32,75.33,409939.0,70.2958,70.2958,70.2772,70.2865,409939.0
2023-09-13 12:00:00,75.33,75.38,75.32,75.36,203113.0,70.2865,70.3331,70.2772,70.3145,203113.0
2023-09-13 13:00:00,75.36,75.41,75.35,75.4,286824.0,70.3145,70.3611,70.3052,70.3518,286824.0
2023-09-13 14:00:00,75.41,75.41,75.37,75.38,304595.0,70.3611,70.3611,70.3238,70.3331,304595.0
2023-09-13 15:00:00,75.37,75.39,75.36,75.38,522094.0,70.3238,70.3425,70.3145,70.3331,522094.0
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 10:00:00,75.41,75.46,75.37,75.45,354960.0,70.3611,70.4078,70.3238,70.3985,354960.0
2023-09-14 11:00:00,75.45,75.47,75.43,75.43,180794.0,70.3985,70.4171,70.3798,70.3798,180794.0
2023-09-14 12:00:00,75.44,75.44,75.4,75.41,243632.0,70.3891,70.3891,70.3518,70.3611,243632.0
2023-09-14 13:00:00,75.41,75.41,75.38,75.39,351062.0,70.3611,70.3611,70.3331,70.3425,351062.0
2023-09-14 14:00:00,75.39,75.41,75.38,75.38,278271.0,70.3425,70.3611,70.3331,70.3331,278271.0
2023-09-14 15:00:00,75.39,75.39,75.37,75.37,322566.0,70.3425,70.3425,70.3238,70.3238,322566.0
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 10:00:00,75.31,75.38,75.31,75.34,221901.0,70.2678,70.3331,70.2678,70.2958,221901.0
2023-09-15 11:00:00,75.34,75.35,75.32,75.33,394883.0,70.2958,70.3052,70.2772,70.2865,394883.0
2023-09-15 12:00:00,75.33,75.34,75.32,75.33,286435.0,70.2865,70.2958,70.2772,70.2865,286435.0
2023-09-15 13:00:00,75.33,75.38,75.32,75.37,368512.0,70.2865,70.3331,70.2772,70.3238,368512.0
2023-09-15 14:00:00,75.37,75.38,75.35,75.36,834931.0,70.3238,70.3331,70.3052,70.3145,834931.0
2023-09-15 15:00:00,75.36,75.37,75.34,75.35,1489345.0,70.3145,70.3238,70.2958,70.3052,1489345.0
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 10:00:00,75.34,75.35,75.31,75.34,333861.0,70.2958,70.3052,70.2678,70.2958,333861.0
2023-09-18 11:00:00,75.35,75.36,75.32,75.34,268135.0,70.3052,70.3145,70.2772,70.2958,268135.0
2023-09-18 12:00:00,75.34,75.37,75.34,75.37,298165.0,70.2958,70.3238,70.2958,70.3238,298165.0
2023-09-18 13:00:00,75.37,75.38,75.35,75.36,117750.0,70.3238,70.3331,70.3052,70.3145,117750.0
2023-09-18 14:00:00,75.35,75.35,75.33,75.35,193223.0,70.3052,70.3052,70.2865,70.3052,193223.0
2023-09-18 15:00:00,75.35,75.36,75.34,75.35,296055.0,70.3052,70.3145,70.2958,70.3052,296055.0
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 10:00:00,75.31,75.33,75.29,75.3,260954.0,70.2678,70.2865,70.2492,70.2585,260954.0
2023-09-19 11:00:00,75.3,75.33,75.28,75.3,416991.0,70.2585,70.2865,70.2398,70.2585,416991.0
2023-09-19 12:00:00,75.3,75.31,75.28,75.28,251680.0,70.2585,70.2678,70.2398,70.2398,251680.0
2023-09-19 13:00:00,75.28,75.31,75.28,75.29,227826.0,70.2398,70.2678,70.2398,70.2492,227826.0
2023-09-19 14:00:00,75.29,75.3,75.26,75.26,372462.0,70.2492,70.2585,70.2212,70.2212,372462.0
2023-09-19 15:00:00,75.26,75.28,75.26,75.26,795525.0,70.2212,70.2398,70.2212,70.2212,795525.0
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 10:00:00,75.37,75.4,75.36,75.38,173720.0,70.3238,70.3518,70.3145,70.3331,173720.0
2023-09-20 11:00:00,75.38,75.4,75.38,75.39,183521.0,70.3331,70.3518,70.3331,70.3425,183521.0
2023-09-20 12:00:00,75.4,75.4,75.37,75.4,263379.0,70.3518,70.3518,70.3238,70.3518,263379.0
2023-09-20 13:00:00,75.4,75.41,75.38,75.4,220012.0,70.3518,70.3611,70.3331,70.3518,220012.0
2023-09-20 14:00:00,75.39,75.39,75.22,75.3,934553.0,70.3425,70.3425,70.1839,70.2585,934553.0
2023-09-20 15:00:00,75.3,75.3,75.19,75.2,1002899.0,70.2585,70.2585,70.1559,70.1652,1002899.0
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 10:00:00,75.12,75.15,75.11,75.12,353655.0,70.0906,70.1185,70.0812,70.0906,353655.0
2023-09-21 11:00:00,75.12,75.14,75.11,75.13,422000.0,70.0906,70.1092,70.0812,70.0999,422000.0
2023-09-21 12:00:00,75.12,75.14,75.1,75.13,375268.0,70.0906,70.1092,70.0719,70.0999,375268.0
2023-09-21 13:00:00,75.13,75.16,75.12,75.15,442178.0,70.0999,70.1279,70.0906,70.1185,442178.0
2023-09-21 14:00:00,75.16,75.18,75.15,75.15,535205.0,70.1279,70.1465,70.1185,70.1185,535205.0
2023-09-21 15:00:00,75.15,75.17,75.12,75.12,808341.0,70.1185,70.1372,70.0906,70.0906,808341.0
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 10:00:00,75.25,75.29,75.24,75.28,508842.0,70.2119,70.2492,70.2025,70.2398,508842.0
2023-09-22 11:00:00,75.29,75.29,75.25,75.28,291654.0,70.2492,70.2492,70.2119,70.2398,291654.0
2023-09-22 12:00:00,75.27,75.28,75.25,75.28,515505.0,70.2305,70.2398,70.2119,70.2398,515505.0
2023-09-22 13:00:00,75.28,75.29,75.26,75.27,214675.0,70.2398,70.2492,70.2212,70.2305,214675.0
2023-09-22 14:00:00,75.27,75.27,75.23,75.25,286203.0,70.2305,70.2305,70.1932,70.2119,286203.0
2023-09-22 15:00:00,75.25,75.28,75.24,75.27,240975.0,70.2119,70.2398,70.2025,70.2305,240975.0
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 10:00:00,75.23,75.26,75.21,75.23,338596.0,70.1932,70.2212,70.1745,70.1932,338596.0
2023-09-25 11:00:00,75.24,75.26,75.22,75.23,461387.0,70.2025,70.2212,70.1839,70.1932,461387.0
2023-09-25 12:00:00,75.23,75.25,75.21,75.22,312779.0,70.1932,70.2119,70.1745,70.1839,312779.0
2023-09-25 13:00:00,75.22,75.23,75.2,75.22,387317.0,70.1839,70.1932,70.1652,70.1839,387317.0
2023-09-25 14:00:00,75.22,75.22,75.19,75.2,192033.0,70.1839,70.1839,70.1559,70.1652,192033.0
2023-09-25 15:00:00,75.2,75.2,75.17,75.18,516858.0,70.1652,70.1652,70.1372,70.1465,516858.0
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 10:00:00,75.2,75.22,75.16,75.16,338593.0,70.1652,70.1839,70.1279,70.1279,338593.0
2023-09-26 11:00:00,75.17,75.17,75.13,75.16,798736.0,70.1372,70.1372,70.0999,70.1279,798736.0
2023-09-26 12:00:00,75.16,75.16,75.12,75.15,166708.0,70.1279,70.1279,70.0906,70.1185,166708.0
2023-09-26 13:00:00,75.15,75.16,75.14,75.15,220144.0,70.1185,70.1279,70.1092,70.1185,220144.0
2023-09-26 14:00:00,75.15,75.15,75.1,75.13,604229.0,70.1185,70.1185,70.0719,70.0999,604229.0
2023-09-26 15:00:00,75.12,75.14,75.12,75.14,298833.0,70.0906,70.1092,70.0906,70.1092,298833.0
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 10:00:00,75.16,75.16,75.1,75.1,344209.0,70.1279,70.1279,70.0719,70.0719,344209.0
2023-09-27 11:00:00,75.1,75.11,75.03,75.04,633175.0,70.0719,70.0812,70.0066,70.0159,633175.0
2023-09-27 12:00:00,75.03,75.04,75.0,75.0,360986.0,70.0066,70.0159,69.9786,69.9786,360986.0
2023-09-27 13:00:00,75.01,75.03,74.94,74.94,369260.0,69.9879,70.0066,69.9226,69.9226,369260.0
2023-09-27 14:00:00,74.95,74.97,74.91,74.96,348645.0,69.9319,69.9506,69.8946,69.9413,348645.0
2023-09-27 15:00:00,74.97,75.01,74.95,75.01,534653.0,69.9506,69.9879,69.9319,69.9879,534653.0
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 10:00:00,75.03,75.07,75.01,75.04,391663.0,70.0066,70.0439,69.9879,70.0159,391663.0
2023-09-28 11:00:00,75.03,75.11,75.02,75.11,257197.0,70.0066,70.0812,69.9972,70.0812,257197.0
2023-09-28 12:00:00,75.1,75.11,75.07,75.08,536139.0,70.0719,70.0812,70.0439,70.0532,536139.0
2023-09-28 13:00:00,75.07,75.09,75.05,75.05,666515.0,70.0439,70.0626,70.0252,70.0252,666515.0
2023-09-28 14:00:00,75.06,75.16,75.05,75.16,326359.0,70.0346,70.1279,70.0252,70.1279,326359.0
2023-09-28 15:00:00,75.16,75.16,75.14,75.16,1733859.0,70.1279,70.1279,70.1092,70.1279,1733859.0
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 10:00:00,75.31,75.32,75.26,75.28,314659.0,70.2678,70.2772,70.2212,70.2398,314659.0
2023-09-29 11:00:00,75.27,75.28,75.21,75.23,262318.0,70.2305,70.2398,70.1745,70.1932,262318.0
2023-09-29 12:00:00,75.23,75.23,75.2,75.2,816320.0,70.1932,70.1932,70.1652,70.1652,816320.0
2023-09-29 13:00:00,75.2,75.21,75.16,75.17,224601.0,70.1652,70.1745,70.1279,70.1372,224601.0
2023-09-29 14:00:00,75.17,75.18,75.16,75.17,254193.0,70.1372,70.1465,70.1279,70.1372,254193.0
2023-09-29 15:00:00,75.17,75.17,75.13,75.15,364497.0,70.1372,70.1372,70.0999,70.1185,364497.0
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 10:00:00,74.82,74.87,74.77,74.82,743792.0,70.0111,70.0579,69.9643,70.0111,743792.0
2023-10-02 11:00:00,74.82,74.84,74.76,74.78,3283890.0,70.0111,70.0298,69.955,69.9737,3283890.0
2023-10-02 12:00:00,74.78,74.79,74.76,74.78,358501.0,69.9737,69.983,69.955,69.9737,358501.0
2023-10-02 13:00:00,74.78,74.8,74.77,74.8,307225.0,69.9737,69.9924,69.9643,69.9924,307225.0
2023-10-02 14:00:00,74.8,74.81,74.78,74.78,403952.0,69.9924,70.0017,69.9737,69.9737,403952.0
2023-10-02 15:00:00,74.78,74.78,74.76,74.77,1069562.0,69.9737,69.9737,69.955,69.9643,1069562.0
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 10:00:00,74.76,74.76,74.63,74.63,656330.0,69.955,69.955,69.8333,69.8333,656330.0
2023-10-03 11:00:00,74.64,74.64,74.57,74.61,786701.0,69.8427,69.8427,69.7772,69.8146,786701.0
2023-10-03 12:00:00,74.61,74.63,74.58,74.58,348239.0,69.8146,69.8333,69.7865,69.7865,348239.0
2023-10-03 13:00:00,74.59,74.59,74.58,74.59,1511345.0,69.7959,69.7959,69.7865,69.7959,1511345.0
2023-10-03 14:00:00,74.59,74.59,74.52,74.53,1235834.0,69.7959,69.7959,69.7304,69.7397,1235834.0
2023-10-03 15:00:00,74.53,74.57,74.52,74.57,1866779.0,69.7397,69.7772,69.7304,69.7772,1866779.0
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 10:00:00,74.66,74.68,74.57,74.62,1245979.0,69.8614,69.8801,69.7772,69.824,1245979.0
2023-10-04 11:00:00,74.62,74.72,74.6,74.72,1388669.0,69.824,69.9175,69.8052,69.9175,1388669.0
2023-10-04 12:00:00,74.72,74.76,74.71,74.74,837787.0,69.9175,69.955,69.9082,69.9362,837787.0
2023-10-04 13:00:00,74.75,74.75,74.71,74.72,727327.0,69.9456,69.9456,69.9082,69.9175,727327.0
2023-10-04 14:00:00,74.71,74.73,74.7,74.72,180687.0,69.9082,69.9269,69.8988,69.9175,180687.0
2023-10-04 15:00:00,74.73,74.75,74.72,74.75,689130.0,69.9269,69.9456,69.9175,69.9456,689130.0
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 10:00:00,74.84,74.85,74.78,74.81,255207.0,70.0298,70.0392,69.9737,70.0017,255207.0
2023-10-05 11:00:00,74.81,74.83,74.79,74.81,419602.0,70.0017,70.0205,69.983,70.0017,419602.0
2023-10-05 12:00:00,74.81,74.83,74.8,74.81,484120.0,70.0017,70.0205,69.9924,70.0017,484120.0
2023-10-05 13:00:00,74.81,74.83,74.79,74.81,974313.0,70.0017,70.0205,69.983,70.0017,974313.0
2023-10-05 14:00:00,74.82,74.83,74.81,74.81,918068.0,70.0111,70.0205,70.0017,70.0017,918068.0
2023-10-05 15:00:00,74.81,74.83,74.79,74.81,1710967.0,70.0017,70.0205,69.983,70.0017,1710967.0
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 10:00:00,74.65,74.72,74.64,74.67,1139040.0,69.852,69.9175,69.8427,69.8707,1139040.0
2023-10-06 11:00:00,74.67,74.77,74.67,74.76,359720.0,69.8707,69.9643,69.8707,69.955,359720.0
2023-10-06 12:00:00,74.76,74.77,74.73,74.74,253580.0,69.955,69.9643,69.9269,69.9362,253580.0
2023-10-06 13:00:00,74.75,74.79,74.74,74.78,777560.0,69.9456,69.983,69.9362,69.9737,777560.0
2023-10-06 14:00:00,74.77,74.8,74.77,74.78,171104.0,69.9643,69.9924,69.9643,69.9737,171104.0
2023-10-06 15:00:00,74.78,74.8,74.77,74.77,288594.0,69.9737,69.9924,69.9643,69.9643,288594.0
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 10:00:00,75.02,75.08,75.01,75.07,271659.0,70.1982,70.2544,70.1889,70.245,271659.0
2023-10-09 11:00:00,75.07,75.08,75.05,75.05,230457.0,70.245,70.2544,70.2263,70.2263,230457.0
2023-10-09 12:00:00,75.06,75.07,75.04,75.06,134434.0,70.2357,70.245,70.217,70.2357,134434.0
2023-10-09 13:00:00,75.05,75.11,75.05,75.11,93552.0,70.2263,70.2825,70.2263,70.2825,93552.0
2023-10-09 14:00:00,75.11,75.11,75.08,75.08,182770.0,70.2825,70.2825,70.2544,70.2544,182770.0
2023-10-09 15:00:00,75.09,75.13,75.08,75.12,358607.0,70.2637,70.3012,70.2544,70.2918,358607.0
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 10:00:00,75.03,75.06,75.01,75.05,600700.0,70.2076,70.2357,70.1889,70.2263,600700.0
2023-10-10 11:00:00,75.05,75.14,75.04,75.14,265581.0,70.2263,70.3105,70.217,70.3105,265581.0
2023-10-10 12:00:00,75.14,75.15,75.11,75.14,556180.0,70.3105,70.3199,70.2825,70.3105,556180.0
2023-10-10 13:00:00,75.13,75.14,75.08,75.08,467141.0,70.3012,70.3105,70.2544,70.2544,467141.0
2023-10-10 14:00:00,75.08,75.09,75.05,75.06,300810.0,70.2544,70.2637,70.2263,70.2357,300810.0
2023-10-10 15:00:00,75.06,75.11,75.05,75.11,357691.0,70.2357,70.2825,70.2263,70.2825,357691.0
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 10:00:00,75.09,75.1,75.06,75.07,780518.0,70.2637,70.2731,70.2357,70.245,780518.0
2023-10-11 11:00:00,75.08,75.12,75.06,75.09,236636.0,70.2544,70.2918,70.2357,70.2637,236636.0
2023-10-11 12:00:00,75.09,75.1,75.06,75.06,230988.0,70.2637,70.2731,70.2357,70.2357,230988.0
2023-10-11 13:00:00,75.06,75.07,75.01,75.04,212999.0,70.2357,70.245,70.1889,70.217,212999.0
2023-10-11 14:00:00,75.05,75.06,75.02,75.05,429188.0,70.2263,70.2357,70.1982,70.2263,429188.0
2023-10-11 15:00:00,75.06,75.08,75.05,75.08,476533.0,70.2357,70.2544,70.2263,70.2544,476533.0
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 10:00:00,74.97,75.02,74.95,74.99,373948.0,70.1515,70.1982,70.1327,70.1702,373948.0
2023-10-12 11:00:00,74.98,74.99,74.92,74.95,420588.0,70.1608,70.1702,70.1047,70.1327,420588.0
2023-10-12 12:00:00,74.95,74.97,74.95,74.95,661901.0,70.1327,70.1515,70.1327,70.1327,661901.0
2023-10-12 13:00:00,74.95,74.96,74.92,74.93,448335.0,70.1327,70.1421,70.1047,70.114,448335.0
2023-10-12 14:00:00,74.92,74.94,74.9,74.92,1045479.0,70.1047,70.1234,70.086,70.1047,1045479.0
2023-10-12 15:00:00,74.92,74.96,74.91,74.95,1399863.0,70.1047,70.1421,70.0953,70.1327,1399863.0
2023-10-13 09:30:00,75.07,75.1,75.05,75.06,126836.0,70.245,70.2731,70.2263,70.2357,126836.0
2023-10-13 10:00:00,75.06,75.07,75.02,75.04,413454.0,70.2357,70.245,70.1982,70.217,413454.0
2023-10-13 11:00:00,75.03,75.04,74.99,75.0,392860.0,70.2076,70.217,70.1702,70.1795,392860.0
2023-10-13 12:00:00,75.01,75.04,74.99,75.01,269193.0,70.1889,70.217,70.1702,70.1889,269193.0
2023-10-13 13:00:00,75.01,75.01,74.98,74.99,266070.0,70.1889,70.1889,70.1608,70.1702,266070.0
2023-10-13 14:00:00,74.99,75.01,74.98,75.01,664662.0,70.1702,70.1889,70.1608,70.1889,664662.0
2023-10-13 15:00:00,75.01,75.02,74.96,74.98,1177560.0,70.1889,70.1982,70.1421,70.1608,1177560.0
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 10:00:00,74.91,74.95,74.89,74.95,479340.0,70.0953,70.1327,70.0766,70.1327,479340.0
2023-10-16 11:00:00,74.95,74.98,74.94,74.96,1191575.0,70.1327,70.1608,70.1234,70.1421,1191575.0
2023-10-16 12:00:00,74.97,74.97,74.93,74.95,1032122.0,70.1515,70.1515,70.114,70.1327,1032122.0
2023-10-16 13:00:00,74.95,74.95,74.92,74.92,587421.0,70.1327,70.1327,70.1047,70.1047,587421.0
2023-10-16 14:00:00,74.92,74.93,74.91,74.92,363158.0,70.1047,70.114,70.0953,70.1047,363158.0
2023-10-16 15:00:00,74.92,74.92,74.88,74.88,1358480.0,70.1047,70.1047,70.0672,70.0672,1358480.0
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 10:00:00,74.69,74.7,74.66,74.68,1049362.0,69.8895,69.8988,69.8614,69.8801,1049362.0
2023-10-17 11:00:00,74.69,74.7,74.66,74.69,902506.0,69.8895,69.8988,69.8614,69.8895,902506.0
2023-10-17 12:00:00,74.69,74.7,74.67,74.67,282602.0,69.8895,69.8988,69.8707,69.8707,282602.0
2023-10-17 13:00:00,74.67,74.68,74.56,74.58,642175.0,69.8707,69.8801,69.7678,69.7865,642175.0
2023-10-17 14:00:00,74.58,74.64,74.55,74.62,1888811.0,69.7865,69.8427,69.7585,69.824,1888811.0
2023-10-17 15:00:00,74.62,74.64,74.61,74.62,1282152.0,69.824,69.8427,69.8146,69.824,1282152.0
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 10:00:00,74.63,74.64,74.54,74.55,289154.0,69.8333,69.8427,69.7491,69.7585,289154.0
2023-10-18 11:00:00,74.55,74.55,74.5,74.51,198434.0,69.7585,69.7585,69.7117,69.721,198434.0
2023-10-18 12:00:00,74.52,74.54,74.51,74.51,209799.0,69.7304,69.7491,69.721,69.721,209799.0
2023-10-18 13:00:00,74.51,74.56,74.5,74.54,268293.0,69.721,69.7678,69.7117,69.7491,268293.0
2023-10-18 14:00:00,74.55,74.56,74.52,74.52,361996.0,69.7585,69.7678,69.7304,69.7304,361996.0
2023-10-18 15:00:00,74.52,74.53,74.48,74.51,4167315.0,69.7304,69.7397,69.693,69.721,4167315.0
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 10:00:00,74.5,74.51,74.45,74.47,240325.0,69.7117,69.721,69.6649,69.6836,240325.0
2023-10-19 11:00:00,74.47,74.49,74.46,74.48,607949.0,69.6836,69.7023,69.6742,69.693,607949.0
2023-10-19 12:00:00,74.48,74.6,74.43,74.53,704477.0,69.693,69.8052,69.6462,69.7397,704477.0
2023-10-19 13:00:00,74.53,74.57,74.51,74.53,545502.0,69.7397,69.7772,69.721,69.7397,545502.0
2023-10-19 14:00:00,74.52,74.54,74.49,74.5,1153424.0,69.7304,69.7491,69.7023,69.7117,1153424.0
2023-10-19 15:00:00,74.51,74.52,74.49,74.51,925394.0,69.721,69.7304,69.7023,69.721,925394.0
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 10:00:00,74.64,74.67,74.61,74.65,729597.0,69.8427,69.8707,69.8146,69.852,729597.0
2023-10-20 11:00:00,74.65,74.68,74.65,74.66,1528980.0,69.852,69.8801,69.852,69.8614,1528980.0
2023-10-20 12:00:00,74.65,74.69,74.63,74.69,444094.0,69.852,69.8895,69.8333,69.8895,444094.0
2023-10-20 13:00:00,74.69,74.7,74.66,74.69,373157.0,69.8895,69.8988,69.8614,69.8895,373157.0
2023-10-20 14:00:00,74.69,74.69,74.66,74.68,424656.0,69.8895,69.8895,69.8614,69.8801,424656.0
2023-10-20 15:00:00,74.68,74.72,74.67,74.71,564882.0,69.8801,69.9175,69.8707,69.9082,564882.0
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 10:00:00,74.7,74.76,74.69,74.73,440591.0,69.8988,69.955,69.8895,69.9269,440591.0
2023-10-23 11:00:00,74.73,74.83,74.72,74.82,786162.0,69.9269,70.0205,69.9175,70.0111,786162.0
2023-10-23 12:00:00,74.82,74.85,74.8,74.84,613973.0,70.0111,70.0392,69.9924,70.0298,613973.0
2023-10-23 13:00:00,74.84,74.86,74.84,74.84,382022.0,70.0298,70.0485,70.0298,70.0298,382022.0
2023-10-23 14:00:00,74.84,74.85,74.82,74.84,1079135.0,70.0298,70.0392,70.0111,70.0298,1079135.0
2023-10-23 15:00:00,74.84,74.85,74.81,74.84,1619656.0,70.0298,70.0392,70.0017,70.0298,1619656.0
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 10:00:00,74.83,74.84,74.8,74.81,2076137.0,70.0205,70.0298,69.9924,70.0017,2076137.0
2023-10-24 11:00:00,74.81,74.85,74.78,74.84,1309179.0,70.0017,70.0392,69.9737,70.0298,1309179.0
2023-10-24 12:00:00,74.85,74.88,74.83,74.85,390097.0,70.0392,70.0672,70.0205,70.0392,390097.0
2023-10-24 13:00:00,74.85,74.89,74.84,74.88,432265.0,70.0392,70.0766,70.0298,70.0672,432265.0
2023-10-24 14:00:00,74.87,74.88,74.84,74.84,727403.0,70.0579,70.0672,70.0298,70.0298,727403.0
2023-10-24 15:00:00,74.84,74.87,74.84,74.86,504702.0,70.0298,70.0579,70.0298,70.0485,504702.0
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 10:00:00,74.78,74.8,74.74,74.77,474968.0,69.9737,69.9924,69.9362,69.9643,474968.0
2023-10-25 11:00:00,74.77,74.8,74.73,74.78,514356.0,69.9643,69.9924,69.9269,69.9737,514356.0
2023-10-25 12:00:00,74.78,74.8,74.74,74.75,235883.0,69.9737,69.9924,69.9362,69.9456,235883.0
2023-10-25 13:00:00,74.75,74.76,74.69,74.72,518902.0,69.9456,69.955,69.8895,69.9175,518902.0
2023-10-25 14:00:00,74.72,74.74,74.7,74.72,1462803.0,69.9175,69.9362,69.8988,69.9175,1462803.0
2023-10-25 15:00:00,74.71,74.77,74.71,74.76,971170.0,69.9082,69.9643,69.9082,69.955,971170.0
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 10:00:00,74.85,74.89,74.82,74.87,505250.0,70.0392,70.0766,70.0111,70.0579,505250.0
2023-10-26 11:00:00,74.88,74.89,74.86,74.88,333919.0,70.0672,70.0766,70.0485,70.0672,333919.0
2023-10-26 12:00:00,74.89,74.9,74.87,74.88,315711.0,70.0766,70.086,70.0579,70.0672,315711.0
2023-10-26 13:00:00,74.88,74.94,74.87,74.92,826222.0,70.0672,70.1234,70.0579,70.1047,826222.0
2023-10-26 14:00:00,74.91,74.94,74.9,74.94,314907.0,70.0953,70.1234,70.086,70.1234,314907.0
2023-10-26 15:00:00,74.94,74.95,74.89,74.93,526476.0,70.1234,70.1327,70.0766,70.114,526476.0
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 10:00:00,74.95,74.97,74.92,74.94,407717.0,70.1327,70.1515,70.1047,70.1234,407717.0
2023-10-27 11:00:00,74.94,74.95,74.92,74.95,210815.0,70.1234,70.1327,70.1047,70.1327,210815.0
2023-10-27 12:00:00,74.95,74.95,74.91,74.92,358966.0,70.1327,70.1327,70.0953,70.1047,358966.0
2023-10-27 13:00:00,74.92,74.95,74.9,74.94,797248.0,70.1047,70.1327,70.086,70.1234,797248.0
2023-10-27 14:00:00,74.94,74.95,74.92,74.95,402808.0,70.1234,70.1327,70.1047,70.1327,402808.0
2023-10-27 15:00:00,74.95,74.97,74.94,74.95,544142.0,70.1327,70.1515,70.1234,70.1327,544142.0
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 10:00:00,74.9,74.91,74.84,74.86,972750.0,70.086,70.0953,70.0298,70.0485,972750.0
2023-10-30 11:00:00,74.87,74.88,74.84,74.84,1371825.0,70.0579,70.0672,70.0298,70.0298,1371825.0
2023-10-30 12:00:00,74.84,74.87,74.84,74.87,313566.0,70.0298,70.0579,70.0298,70.0579,313566.0
2023-10-30 13:00:00,74.87,74.88,74.85,74.86,628281.0,70.0579,70.0672,70.0392,70.0485,628281.0
2023-10-30 14:00:00,74.85,74.89,74.85,74.89,328228.0,70.0392,70.0766,70.0392,70.0766,328228.0
2023-10-30 15:00:00,74.89,74.91,74.86,74.87,436500.0,70.0766,70.0953,70.0485,70.0579,436500.0
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 10:00:00,74.88,74.9,74.85,74.88,224967.0,70.0672,70.086,70.0392,70.0672,224967.0
2023-10-31 11:00:00,74.89,74.93,74.88,74.89,754273.0,70.0766,70.114,70.0672,70.0766,754273.0
2023-10-31 12:00:00,74.89,74.91,74.88,74.9,1400671.0,70.0766,70.0953,70.0672,70.086,1400671.0
2023-10-31 13:00:00,74.9,74.91,74.88,74.89,1078442.0,70.086,70.0953,70.0672,70.0766,1078442.0
2023-10-31 14:00:00,74.89,74.9,74.85,74.86,751434.0,70.0766,70.086,70.0392,70.0485,751434.0
2023-10-31 15:00:00,74.87,74.89,74.85,74.85,725476.0,70.0579,70.0766,70.0392,70.0392,725476.0
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 10:00:00,74.74,74.85,74.74,74.81,396423.0,70.1477,70.2509,70.1477,70.2134,396423.0
2023-11-01 11:00:00,74.82,74.85,74.81,74.83,557289.0,70.2228,70.2509,70.2134,70.2322,557289.0
2023-11-01 12:00:00,74.83,74.84,74.79,74.81,477611.0,70.2322,70.2415,70.1946,70.2134,477611.0
2023-11-01 13:00:00,74.8,74.81,74.78,74.8,311031.0,70.204,70.2134,70.1852,70.204,311031.0
2023-11-01 14:00:00,74.8,74.89,74.8,74.89,558441.0,70.204,70.2885,70.204,70.2885,558441.0
2023-11-01 15:00:00,74.89,75.0,74.88,74.97,751870.0,70.2885,70.3917,70.2791,70.3636,751870.0
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 10:00:00,75.13,75.16,75.1,75.15,297888.0,70.5137,70.5419,70.4856,70.5325,297888.0
2023-11-02 11:00:00,75.14,75.15,75.07,75.1,451484.0,70.5231,70.5325,70.4574,70.4856,451484.0
2023-11-02 12:00:00,75.09,75.1,75.09,75.09,245171.0,70.4762,70.4856,70.4762,70.4762,245171.0
2023-11-02 13:00:00,75.09,75.12,75.06,75.12,496152.0,70.4762,70.5043,70.448,70.5043,496152.0
2023-11-02 14:00:00,75.11,75.12,75.08,75.09,605551.0,70.495,70.5043,70.4668,70.4762,605551.0
2023-11-02 15:00:00,75.09,75.11,75.08,75.09,700344.0,70.4762,70.495,70.4668,70.4762,700344.0
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 10:00:00,75.44,75.48,75.32,75.36,1057273.0,70.8047,70.8422,70.6921,70.7296,1057273.0
2023-11-03 11:00:00,75.37,75.41,75.36,75.4,380191.0,70.739,70.7765,70.7296,70.7671,380191.0
2023-11-03 12:00:00,75.4,75.41,75.38,75.41,600178.0,70.7671,70.7765,70.7484,70.7765,600178.0
2023-11-03 13:00:00,75.4,75.46,75.36,75.38,355119.0,70.7671,70.8235,70.7296,70.7484,355119.0
2023-11-03 14:00:00,75.38,75.38,75.35,75.36,326042.0,70.7484,70.7484,70.7202,70.7296,326042.0
2023-11-03 15:00:00,75.37,75.38,75.3,75.33,933860.0,70.739,70.7484,70.6733,70.7014,933860.0
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 10:00:00,75.25,75.26,75.22,75.24,452026.0,70.6264,70.6357,70.5982,70.617,452026.0
2023-11-06 11:00:00,75.25,75.26,75.23,75.23,1645178.0,70.6264,70.6357,70.6076,70.6076,1645178.0
2023-11-06 12:00:00,75.23,75.24,75.22,75.24,559257.0,70.6076,70.617,70.5982,70.617,559257.0
2023-11-06 13:00:00,75.24,75.24,75.2,75.2,423259.0,70.617,70.617,70.5794,70.5794,423259.0
2023-11-06 14:00:00,75.21,75.21,75.16,75.17,429087.0,70.5888,70.5888,70.5419,70.5513,429087.0
2023-11-06 15:00:00,75.17,75.18,75.16,75.17,900518.0,70.5513,70.5607,70.5419,70.5513,900518.0
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 10:00:00,75.19,75.25,75.19,75.24,388819.0,70.57,70.6264,70.57,70.617,388819.0
2023-11-07 11:00:00,75.23,75.26,75.22,75.24,225287.0,70.6076,70.6357,70.5982,70.617,225287.0
2023-11-07 12:00:00,75.23,75.24,75.19,75.21,235065.0,70.6076,70.617,70.57,70.5888,235065.0
2023-11-07 13:00:00,75.22,75.34,75.22,75.33,1642647.0,70.5982,70.7108,70.5982,70.7014,1642647.0
2023-11-07 14:00:00,75.34,75.34,75.28,75.29,306457.0,70.7108,70.7108,70.6545,70.6639,306457.0
2023-11-07 15:00:00,75.28,75.3,75.28,75.29,819044.0,70.6545,70.6733,70.6545,70.6639,819044.0
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 10:00:00,75.33,75.33,75.29,75.31,150622.0,70.7014,70.7014,70.6639,70.6827,150622.0
2023-11-08 11:00:00,75.32,75.35,75.31,75.33,391512.0,70.6921,70.7202,70.6827,70.7014,391512.0
2023-11-08 12:00:00,75.34,75.34,75.28,75.31,220465.0,70.7108,70.7108,70.6545,70.6827,220465.0
2023-11-08 13:00:00,75.31,75.35,75.26,75.34,373798.0,70.6827,70.7202,70.6357,70.7108,373798.0
2023-11-08 14:00:00,75.34,75.34,75.3,75.31,183412.0,70.7108,70.7108,70.6733,70.6827,183412.0
2023-11-08 15:00:00,75.31,75.31,75.28,75.3,914455.0,70.6827,70.6827,70.6545,70.6733,914455.0
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 10:00:00,75.31,75.31,75.24,75.27,1274423.0,70.6827,70.6827,70.617,70.6451,1274423.0
2023-11-09 11:00:00,75.27,75.27,75.25,75.26,316161.0,70.6451,70.6451,70.6264,70.6357,316161.0
2023-11-09 12:00:00,75.26,75.28,75.25,75.25,1278650.0,70.6357,70.6545,70.6264,70.6264,1278650.0
2023-11-09 13:00:00,75.25,75.27,75.18,75.26,1017605.0,70.6264,70.6451,70.5607,70.6357,1017605.0
2023-11-09 14:00:00,75.26,75.26,75.13,75.15,836231.0,70.6357,70.6357,70.5137,70.5325,836231.0
2023-11-09 15:00:00,75.15,75.16,75.1,75.12,853934.0,70.5325,70.5419,70.4856,70.5043,853934.0
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 10:00:00,75.24,75.24,75.18,75.21,233612.0,70.617,70.617,70.5607,70.5888,233612.0
2023-11-10 11:00:00,75.21,75.23,75.17,75.17,237776.0,70.5888,70.6076,70.5513,70.5513,237776.0
2023-11-10 12:00:00,75.17,75.19,75.16,75.18,441635.0,70.5513,70.57,70.5419,70.5607,441635.0
2023-11-10 13:00:00,75.18,75.19,75.15,75.19,679458.0,70.5607,70.57,70.5325,70.57,679458.0
2023-11-10 14:00:00,75.19,75.2,75.15,75.16,430339.0,70.57,70.5794,70.5325,70.5419,430339.0
2023-11-10 15:00:00,75.16,75.19,75.15,75.19,1418674.0,70.5419,70.57,70.5325,70.57,1418674.0
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 10:00:00,75.12,75.15,75.12,75.15,516124.0,70.5043,70.5325,70.5043,70.5325,516124.0
2023-11-13 11:00:00,75.15,75.2,75.14,75.19,289151.0,70.5325,70.5794,70.5231,70.57,289151.0
2023-11-13 12:00:00,75.19,75.21,75.18,75.2,227248.0,70.57,70.5888,70.5607,70.5794,227248.0
2023-11-13 13:00:00,75.2,75.22,75.18,75.22,187284.0,70.5794,70.5982,70.5607,70.5982,187284.0
2023-11-13 14:00:00,75.21,75.23,75.2,75.22,216406.0,70.5888,70.6076,70.5794,70.5982,216406.0
2023-11-13 15:00:00,75.22,75.24,75.2,75.23,222783.0,70.5982,70.617,70.5794,70.6076,222783.0
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 10:00:00,75.64,75.67,75.63,75.66,310966.0,70.9924,71.0205,70.983,71.0112,310966.0
2023-11-14 11:00:00,75.66,75.71,75.65,75.7,363433.0,71.0112,71.0581,71.0018,71.0487,363433.0
2023-11-14 12:00:00,75.69,75.7,75.66,75.68,320097.0,71.0393,71.0487,71.0112,71.0299,320097.0
2023-11-14 13:00:00,75.67,75.69,75.67,75.68,547991.0,71.0205,71.0393,71.0205,71.0299,547991.0
2023-11-14 14:00:00,75.68,75.71,75.67,75.71,679835.0,71.0299,71.0581,71.0205,71.0581,679835.0
2023-11-14 15:00:00,75.7,75.71,75.68,75.69,958587.0,71.0487,71.0581,71.0299,71.0393,958587.0
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 10:00:00,75.57,75.58,75.55,75.56,684790.0,70.9267,70.9361,70.9079,70.9173,684790.0
2023-11-15 11:00:00,75.56,75.58,75.53,75.54,384647.0,70.9173,70.9361,70.8892,70.8985,384647.0
2023-11-15 12:00:00,75.54,75.55,75.51,75.53,484869.0,70.8985,70.9079,70.8704,70.8892,484869.0
2023-11-15 13:00:00,75.53,75.55,75.51,75.53,411430.0,70.8892,70.9079,70.8704,70.8892,411430.0
2023-11-15 14:00:00,75.53,75.57,75.52,75.56,1061467.0,70.8892,70.9267,70.8798,70.9173,1061467.0
2023-11-15 15:00:00,75.56,75.57,75.55,75.55,848909.0,70.9173,70.9267,70.9079,70.9079,848909.0
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 10:00:00,75.74,75.77,75.73,75.74,475548.0,71.0862,71.1144,71.0769,71.0862,475548.0
2023-11-16 11:00:00,75.74,75.74,75.7,75.7,807862.0,71.0862,71.0862,71.0487,71.0487,807862.0
2023-11-16 12:00:00,75.71,75.76,75.7,75.76,881002.0,71.0581,71.105,71.0487,71.105,881002.0
2023-11-16 13:00:00,75.75,75.76,75.73,75.74,352310.0,71.0956,71.105,71.0769,71.0862,352310.0
2023-11-16 14:00:00,75.74,75.76,75.73,75.76,380309.0,71.0862,71.105,71.0769,71.105,380309.0
2023-11-16 15:00:00,75.75,75.77,75.75,75.77,574680.0,71.0956,71.1144,71.0956,71.1144,574680.0
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 10:00:00,75.74,75.76,75.72,75.76,479367.0,71.0862,71.105,71.0675,71.105,479367.0
2023-11-17 11:00:00,75.76,75.76,75.7,75.73,755274.0,71.105,71.105,71.0487,71.0769,755274.0
2023-11-17 12:00:00,75.73,75.76,75.72,75.76,361732.0,71.0769,71.105,71.0675,71.105,361732.0
2023-11-17 13:00:00,75.76,75.79,75.75,75.78,1443002.0,71.105,71.1332,71.0956,71.1238,1443002.0
2023-11-17 14:00:00,75.79,75.79,75.75,75.77,1953794.0,71.1332,71.1332,71.0956,71.1144,1953794.0
2023-11-17 15:00:00,75.77,75.77,75.75,75.77,650667.0,71.1144,71.1144,71.0956,71.1144,650667.0
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 10:00:00,75.78,75.78,75.74,75.76,215938.0,71.1238,71.1238,71.0862,71.105,215938.0
2023-11-20 11:00:00,75.76,75.77,75.74,75.77,295033.0,71.105,71.1144,71.0862,71.1144,295033.0
2023-11-20 12:00:00,75.77,75.78,75.75,75.76,264460.0,71.1144,71.1238,71.0956,71.105,264460.0
2023-11-20 13:00:00,75.75,75.84,75.75,75.82,414267.0,71.0956,71.1801,71.0956,71.1613,414267.0
2023-11-20 14:00:00,75.82,75.83,75.81,75.81,402473.0,71.1613,71.1707,71.1519,71.1519,402473.0
2023-11-20 15:00:00,75.81,75.84,75.8,75.8,722283.0,71.1519,71.1801,71.1426,71.1426,722283.0
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 10:00:00,75.9,75.93,75.89,75.9,389004.0,71.2364,71.2646,71.227,71.2364,389004.0
2023-11-21 11:00:00,75.9,75.94,75.89,75.92,841583.0,71.2364,71.274,71.227,71.2552,841583.0
2023-11-21 12:00:00,75.92,75.92,75.9,75.92,470758.0,71.2552,71.2552,71.2364,71.2552,470758.0
2023-11-21 13:00:00,75.92,75.92,75.87,75.9,349186.0,71.2552,71.2552,71.2083,71.2364,349186.0
2023-11-21 14:00:00,75.9,75.94,75.87,75.92,636118.0,71.2364,71.274,71.2083,71.2552,636118.0
2023-11-21 15:00:00,75.93,75.93,75.91,75.92,811219.0,71.2646,71.2646,71.2458,71.2552,811219.0
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 10:00:00,75.96,75.96,75.88,75.9,332133.0,71.2927,71.2927,71.2176,71.2364,332133.0
2023-11-22 11:00:00,75.9,75.95,75.89,75.92,563114.0,71.2364,71.2833,71.227,71.2552,563114.0
2023-11-22 12:00:00,75.92,75.93,75.9,75.92,744725.0,71.2552,71.2646,71.2364,71.2552,744725.0
2023-11-22 13:00:00,75.92,75.95,75.91,75.94,791212.0,71.2552,71.2833,71.2458,71.274,791212.0
2023-11-22 14:00:00,75.94,75.97,75.94,75.95,625238.0,71.274,71.3021,71.274,71.2833,625238.0
2023-11-22 15:00:00,75.96,75.99,75.95,75.98,475689.0,71.2927,71.3209,71.2833,71.3115,475689.0
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 10:00:00,75.91,75.92,75.9,75.92,244075.0,71.2458,71.2552,71.2364,71.2552,244075.0
2023-11-24 11:00:00,75.92,75.93,75.91,75.92,676444.0,71.2552,71.2646,71.2458,71.2552,676444.0
2023-11-24 12:00:00,75.91,75.92,75.9,75.91,763371.0,71.2458,71.2552,71.2364,71.2458,763371.0
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 10:00:00,75.95,75.99,75.94,75.97,1005914.0,71.2833,71.3209,71.274,71.3021,1005914.0
2023-11-27 11:00:00,75.97,76.0,75.95,75.99,363165.0,71.3021,71.3303,71.2833,71.3209,363165.0
2023-11-27 12:00:00,75.99,76.01,75.98,76.0,952930.0,71.3209,71.3397,71.3115,71.3303,952930.0
2023-11-27 13:00:00,76.0,76.04,75.99,76.02,412373.0,71.3303,71.3678,71.3209,71.349,412373.0
2023-11-27 14:00:00,76.02,76.05,76.01,76.05,224863.0,71.349,71.3772,71.3397,71.3772,224863.0
2023-11-27 15:00:00,76.05,76.07,76.04,76.07,696744.0,71.3772,71.396,71.3678,71.396,696744.0
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 10:00:00,76.07,76.17,76.06,76.17,1542198.0,71.396,71.4898,71.3866,71.4898,1542198.0
2023-11-28 11:00:00,76.16,76.25,76.16,76.25,857054.0,71.4804,71.5649,71.4804,71.5649,857054.0
2023-11-28 12:00:00,76.25,76.26,76.21,76.21,167292.0,71.5649,71.5743,71.5274,71.5274,167292.0
2023-11-28 13:00:00,76.22,76.23,76.19,76.21,229618.0,71.5368,71.5461,71.5086,71.5274,229618.0
2023-11-28 14:00:00,76.21,76.27,76.21,76.27,707900.0,71.5274,71.5837,71.5274,71.5837,707900.0
2023-11-28 15:00:00,76.27,76.3,76.24,76.28,611818.0,71.5837,71.6118,71.5555,71.5931,611818.0
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 10:00:00,76.52,76.54,76.44,76.48,677030.0,71.8183,71.8371,71.7432,71.7808,677030.0
2023-11-29 11:00:00,76.48,76.49,76.42,76.42,230298.0,71.7808,71.7902,71.7245,71.7245,230298.0
2023-11-29 12:00:00,76.42,76.48,76.42,76.48,337371.0,71.7245,71.7808,71.7245,71.7808,337371.0
2023-11-29 13:00:00,76.48,76.49,76.46,76.47,2221554.0,71.7808,71.7902,71.762,71.7714,2221554.0
2023-11-29 14:00:00,76.48,76.49,76.44,76.48,807813.0,71.7808,71.7902,71.7432,71.7808,807813.0
2023-11-29 15:00:00,76.48,76.5,76.47,76.49,2470997.0,71.7808,71.7996,71.7714,71.7902,2470997.0
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 10:00:00,76.4,76.42,76.39,76.42,211232.0,71.7057,71.7245,71.6963,71.7245,211232.0
2023-11-30 11:00:00,76.42,76.44,76.41,76.44,1401082.0,71.7245,71.7432,71.7151,71.7432,1401082.0
2023-11-30 12:00:00,76.43,76.44,76.39,76.4,1158972.0,71.7339,71.7432,71.6963,71.7057,1158972.0
2023-11-30 13:00:00,76.4,76.42,76.39,76.41,1244505.0,71.7057,71.7245,71.6963,71.7151,1244505.0
2023-11-30 14:00:00,76.41,76.43,76.39,76.4,453925.0,71.7151,71.7339,71.6963,71.7057,453925.0
2023-11-30 15:00:00,76.4,76.41,76.33,76.4,788959.0,71.7057,71.7151,71.64,71.7057,788959.0
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 10:00:00,76.19,76.34,76.18,76.3,359493.0,71.711,71.8521,71.7015,71.8145,359493.0
2023-12-01 11:00:00,76.29,76.45,76.23,76.42,1023517.0,71.8051,71.9557,71.7486,71.9274,1023517.0
2023-12-01 12:00:00,76.42,76.47,76.39,76.46,613426.0,71.9274,71.9745,71.8992,71.9651,613426.0
2023-12-01 13:00:00,76.47,76.49,76.45,76.47,668187.0,71.9745,71.9933,71.9557,71.9745,668187.0
2023-12-01 14:00:00,76.47,76.48,76.43,76.47,491202.0,71.9745,71.9839,71.9368,71.9745,491202.0
2023-12-01 15:00:00,76.46,76.48,76.45,76.47,3923114.0,71.9651,71.9839,71.9557,71.9745,3923114.0
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 10:00:00,76.41,76.44,76.35,76.36,533157.0,71.918,71.9463,71.8616,71.871,533157.0
2023-12-04 11:00:00,76.36,76.38,76.35,76.36,636307.0,71.871,71.8898,71.8616,71.871,636307.0
2023-12-04 12:00:00,76.36,76.38,76.31,76.36,461882.0,71.871,71.8898,71.8239,71.871,461882.0
2023-12-04 13:00:00,76.36,76.36,76.32,76.33,366351.0,71.871,71.871,71.8333,71.8427,366351.0
2023-12-04 14:00:00,76.32,76.35,76.32,76.33,674570.0,71.8333,71.8616,71.8333,71.8427,674570.0
2023-12-04 15:00:00,76.32,76.38,76.32,76.37,433671.0,71.8333,71.8898,71.8333,71.8804,433671.0
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 10:00:00,76.41,76.53,76.4,76.5,601706.0,71.918,72.031,71.9086,72.0027,601706.0
2023-12-05 11:00:00,76.5,76.51,76.44,76.48,233168.0,72.0027,72.0121,71.9463,71.9839,233168.0
2023-12-05 12:00:00,76.48,76.51,76.47,76.48,263757.0,71.9839,72.0121,71.9745,71.9839,263757.0
2023-12-05 13:00:00,76.48,76.49,76.44,76.48,518892.0,71.9839,71.9933,71.9463,71.9839,518892.0
2023-12-05 14:00:00,76.48,76.52,76.47,76.51,656299.0,71.9839,72.0216,71.9745,72.0121,656299.0
2023-12-05 15:00:00,76.5,76.51,76.49,76.49,249939.0,72.0027,72.0121,71.9933,71.9933,249939.0
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 10:00:00,76.51,76.55,76.48,76.52,624849.0,72.0121,72.0498,71.9839,72.0216,624849.0
2023-12-06 11:00:00,76.51,76.53,76.49,76.5,527951.0,72.0121,72.031,71.9933,72.0027,527951.0
2023-12-06 12:00:00,76.5,76.52,76.49,76.49,222486.0,72.0027,72.0216,71.9933,71.9933,222486.0
2023-12-06 13:00:00,76.49,76.51,76.48,76.51,240031.0,71.9933,72.0121,71.9839,72.0121,240031.0
2023-12-06 14:00:00,76.51,76.52,76.49,76.5,187811.0,72.0121,72.0216,71.9933,72.0027,187811.0
2023-12-06 15:00:00,76.5,76.5,76.47,76.49,734886.0,72.0027,72.0027,71.9745,71.9933,734886.0
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 10:00:00,76.52,76.56,76.5,76.55,858223.0,72.0216,72.0592,72.0027,72.0498,858223.0
2023-12-07 11:00:00,76.55,76.59,76.54,76.58,1011288.0,72.0498,72.0874,72.0404,72.078,1011288.0
2023-12-07 12:00:00,76.58,76.62,76.57,76.59,1506851.0,72.078,72.1157,72.0686,72.0874,1506851.0
2023-12-07 13:00:00,76.59,76.6,76.57,76.59,685342.0,72.0874,72.0969,72.0686,72.0874,685342.0
2023-12-07 14:00:00,76.58,76.59,76.56,76.57,451124.0,72.078,72.0874,72.0592,72.0686,451124.0
2023-12-07 15:00:00,76.57,76.57,76.54,76.54,312191.0,72.0686,72.0686,72.0404,72.0404,312191.0
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 10:00:00,76.37,76.42,76.36,76.38,1264971.0,71.8804,71.9274,71.871,71.8898,1264971.0
2023-12-08 11:00:00,76.38,76.38,76.34,76.35,187225.0,71.8898,71.8898,71.8521,71.8616,187225.0
2023-12-08 12:00:00,76.34,76.36,76.33,76.36,679446.0,71.8521,71.871,71.8427,71.871,679446.0
2023-12-08 13:00:00,76.36,76.37,76.34,76.34,286135.0,71.871,71.8804,71.8521,71.8521,286135.0
2023-12-08 14:00:00,76.35,76.37,76.33,76.33,276582.0,71.8616,71.8804,71.8427,71.8427,276582.0
2023-12-08 15:00:00,76.33,76.36,76.33,76.34,392424.0,71.8427,71.871,71.8427,71.8521,392424.0
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 10:00:00,76.28,76.3,76.26,76.27,559383.0,71.7957,71.8145,71.7768,71.7863,559383.0
2023-12-11 11:00:00,76.28,76.29,76.23,76.25,636723.0,71.7957,71.8051,71.7486,71.7674,636723.0
2023-12-11 12:00:00,76.24,76.25,76.22,76.23,190023.0,71.758,71.7674,71.7392,71.7486,190023.0
2023-12-11 13:00:00,76.23,76.29,76.2,76.29,298646.0,71.7486,71.8051,71.7204,71.8051,298646.0
2023-12-11 14:00:00,76.28,76.31,76.27,76.29,529480.0,71.7957,71.8239,71.7863,71.8051,529480.0
2023-12-11 15:00:00,76.3,76.33,76.29,76.33,425716.0,71.8145,71.8427,71.8051,71.8427,425716.0
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 10:00:00,76.34,76.37,76.33,76.37,486938.0,71.8521,71.8804,71.8427,71.8804,486938.0
2023-12-12 11:00:00,76.36,76.39,76.36,76.37,215072.0,71.871,71.8992,71.871,71.8804,215072.0
2023-12-12 12:00:00,76.38,76.41,76.36,76.39,1038368.0,71.8898,71.918,71.871,71.8992,1038368.0
2023-12-12 13:00:00,76.39,76.44,76.38,76.41,218445.0,71.8992,71.9463,71.8898,71.918,218445.0
2023-12-12 14:00:00,76.41,76.43,76.4,76.42,474926.0,71.918,71.9368,71.9086,71.9274,474926.0
2023-12-12 15:00:00,76.42,76.45,76.41,76.44,885224.0,71.9274,71.9557,71.918,71.9463,885224.0
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 10:00:00,76.51,76.54,76.49,76.53,1520678.0,72.0121,72.0404,71.9933,72.031,1520678.0
2023-12-13 11:00:00,76.53,76.55,76.53,76.54,986442.0,72.031,72.0498,72.031,72.0404,986442.0
2023-12-13 12:00:00,76.54,76.56,76.54,76.56,1391796.0,72.0404,72.0592,72.0404,72.0592,1391796.0
2023-12-13 13:00:00,76.55,76.57,76.54,76.55,814505.0,72.0498,72.0686,72.0404,72.0498,814505.0
2023-12-13 14:00:00,76.56,77.05,76.55,76.98,976717.0,72.0592,72.5204,72.0498,72.4545,976717.0
2023-12-13 15:00:00,76.98,77.03,76.95,77.0,719026.0,72.4545,72.5016,72.4263,72.4733,719026.0
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 10:00:00,77.25,77.28,77.22,77.27,503945.0,72.7086,72.7369,72.6804,72.7275,503945.0
2023-12-14 11:00:00,77.27,77.31,77.26,77.29,421497.0,72.7275,72.7651,72.7181,72.7463,421497.0
2023-12-14 12:00:00,77.3,77.32,77.25,77.26,390372.0,72.7557,72.7745,72.7086,72.7181,390372.0
2023-12-14 13:00:00,77.26,77.26,77.17,77.18,406520.0,72.7181,72.7181,72.6333,72.6428,406520.0
2023-12-14 14:00:00,77.17,77.2,77.17,77.17,438239.0,72.6333,72.6616,72.6333,72.6333,438239.0
2023-12-14 15:00:00,77.17,77.2,77.16,77.19,1019667.0,72.6333,72.6616,72.6239,72.6522,1019667.0
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 10:00:00,77.14,77.2,77.14,77.18,420681.0,72.6051,72.6616,72.6051,72.6428,420681.0
2023-12-15 11:00:00,77.18,77.2,77.14,77.17,348075.0,72.6428,72.6616,72.6051,72.6333,348075.0
2023-12-15 12:00:00,77.18,77.19,77.15,77.16,539949.0,72.6428,72.6522,72.6145,72.6239,539949.0
2023-12-15 13:00:00,77.16,77.16,77.11,77.12,429942.0,72.6239,72.6239,72.5769,72.5863,429942.0
2023-12-15 14:00:00,77.12,77.13,77.09,77.11,504162.0,72.5863,72.5957,72.558,72.5769,504162.0
2023-12-15 15:00:00,77.11,77.15,77.11,77.13,812637.0,72.5769,72.6145,72.5769,72.5957,812637.0
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 10:00:00,77.14,77.14,77.11,77.14,558570.0,72.6051,72.6051,72.5769,72.6051,558570.0
2023-12-18 11:00:00,77.14,77.14,77.11,77.12,264898.0,72.6051,72.6051,72.5769,72.5863,264898.0
2023-12-18 12:00:00,77.12,77.15,77.11,77.14,214258.0,72.5863,72.6145,72.5769,72.6051,214258.0
2023-12-18 13:00:00,77.15,77.15,77.1,77.11,522119.0,72.6145,72.6145,72.5675,72.5769,522119.0
2023-12-18 14:00:00,77.11,77.12,77.1,77.11,778173.0,72.5769,72.5863,72.5675,72.5769,778173.0
2023-12-18 15:00:00,77.11,77.12,77.09,77.1,684179.0,72.5769,72.5863,72.558,72.5675,684179.0
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 10:00:00,77.19,77.19,77.15,77.18,141215.0,72.6522,72.6522,72.6145,72.6428,141215.0
2023-12-19 11:00:00,77.17,77.19,77.16,77.17,411733.0,72.6333,72.6522,72.6239,72.6333,411733.0
2023-12-19 12:00:00,77.17,77.17,77.14,77.15,641772.0,72.6333,72.6333,72.6051,72.6145,641772.0
2023-12-19 13:00:00,77.15,77.16,77.12,77.15,750405.0,72.6145,72.6239,72.5863,72.6145,750405.0
2023-12-19 14:00:00,77.15,77.16,77.13,77.15,585325.0,72.6145,72.6239,72.5957,72.6145,585325.0
2023-12-19 15:00:00,77.15,77.16,77.12,77.15,909449.0,72.6145,72.6239,72.5863,72.6145,909449.0
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 10:00:00,77.24,77.25,77.18,77.2,984850.0,72.6992,72.7086,72.6428,72.6616,984850.0
2023-12-20 11:00:00,77.2,77.23,77.2,77.2,1471934.0,72.6616,72.6898,72.6616,72.6616,1471934.0
2023-12-20 12:00:00,77.2,77.24,77.2,77.23,723852.0,72.6616,72.6992,72.6616,72.6898,723852.0
2023-12-20 13:00:00,77.23,77.24,77.21,77.23,579274.0,72.6898,72.6992,72.671,72.6898,579274.0
2023-12-20 14:00:00,77.24,77.26,77.23,77.26,576172.0,72.6992,72.7181,72.6898,72.7181,576172.0
2023-12-20 15:00:00,77.25,77.29,77.25,77.27,1109614.0,72.7086,72.7463,72.7086,72.7275,1109614.0
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 10:00:00,77.38,77.38,77.32,77.36,652639.0,72.831,72.831,72.7745,72.8122,652639.0
2023-12-21 11:00:00,77.36,77.38,77.33,77.34,309054.0,72.8122,72.831,72.7839,72.7934,309054.0
2023-12-21 12:00:00,77.33,77.36,77.32,77.32,740848.0,72.7839,72.8122,72.7745,72.7745,740848.0
2023-12-21 13:00:00,77.33,77.33,77.29,77.32,484315.0,72.7839,72.7839,72.7463,72.7745,484315.0
2023-12-21 14:00:00,77.32,77.35,77.32,77.34,251017.0,72.7745,72.8028,72.7745,72.7934,251017.0
2023-12-21 15:00:00,77.34,77.36,77.33,77.36,497086.0,72.7934,72.8122,72.7839,72.8122,497086.0
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 10:00:00,77.23,77.24,77.12,77.13,289964.0,72.9076,72.917,72.8038,72.8132,289964.0
2023-12-22 11:00:00,77.13,77.15,77.12,77.13,436525.0,72.8132,72.8321,72.8038,72.8132,436525.0
2023-12-22 12:00:00,77.13,77.15,77.12,77.15,323993.0,72.8132,72.8321,72.8038,72.8321,323993.0
2023-12-22 13:00:00,77.15,77.18,77.14,77.18,274848.0,72.8321,72.8604,72.8226,72.8604,274848.0
2023-12-22 14:00:00,77.18,77.18,77.17,77.17,386685.0,72.8604,72.8604,72.851,72.851,386685.0
2023-12-22 15:00:00,77.17,77.18,77.15,77.15,597758.0,72.851,72.8604,72.8321,72.8321,597758.0
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 10:00:00,77.13,77.16,77.12,77.14,539248.0,72.8132,72.8415,72.8038,72.8226,539248.0
2023-12-26 11:00:00,77.14,77.14,77.13,77.13,273877.0,72.8226,72.8226,72.8132,72.8132,273877.0
2023-12-26 12:00:00,77.13,77.14,77.11,77.12,436119.0,72.8132,72.8226,72.7943,72.8038,436119.0
2023-12-26 13:00:00,77.11,77.17,77.11,77.17,163638.0,72.7943,72.851,72.7943,72.851,163638.0
2023-12-26 14:00:00,77.16,77.19,77.16,77.18,259779.0,72.8415,72.8698,72.8415,72.8604,259779.0
2023-12-26 15:00:00,77.19,77.19,77.16,77.17,323949.0,72.8698,72.8698,72.8415,72.851,323949.0
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 10:00:00,77.23,77.28,77.22,77.28,1059828.0,72.9076,72.9548,72.8982,72.9548,1059828.0
2023-12-27 11:00:00,77.28,77.3,77.27,77.3,480515.0,72.9548,72.9737,72.9454,72.9737,480515.0
2023-12-27 12:00:00,77.3,77.31,77.29,77.3,449646.0,72.9737,72.9831,72.9642,72.9737,449646.0
2023-12-27 13:00:00,77.31,77.37,77.3,77.37,717714.0,72.9831,73.0398,72.9737,73.0398,717714.0
2023-12-27 14:00:00,77.36,77.37,77.33,77.34,453349.0,73.0303,73.0398,73.002,73.0114,453349.0
2023-12-27 15:00:00,77.35,77.36,77.33,77.34,896062.0,73.0209,73.0303,73.002,73.0114,896062.0
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 10:00:00,77.33,77.35,77.33,77.34,889741.0,73.002,73.0209,73.002,73.0114,889741.0
2023-12-28 11:00:00,77.34,77.34,77.32,77.33,335539.0,73.0114,73.0114,72.9926,73.002,335539.0
2023-12-28 12:00:00,77.33,77.35,77.32,77.34,284142.0,73.002,73.0209,72.9926,73.0114,284142.0
2023-12-28 13:00:00,77.35,77.35,77.29,77.31,208843.0,73.0209,73.0209,72.9642,72.9831,208843.0
2023-12-28 14:00:00,77.31,77.32,77.3,77.32,265251.0,72.9831,72.9926,72.9737,72.9926,265251.0
2023-12-28 15:00:00,77.31,77.34,77.31,77.33,432529.0,72.9831,73.0114,72.9831,73.002,432529.0
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 10:00:00,77.32,77.35,77.31,77.34,397079.0,72.9926,73.0209,72.9831,73.0114,397079.0
2023-12-29 11:00:00,77.34,77.36,77.33,77.35,306525.0,73.0114,73.0303,73.002,73.0209,306525.0
2023-12-29 12:00:00,77.34,77.38,77.34,77.38,665197.0,73.0114,73.0492,73.0114,73.0492,665197.0
2023-12-29 13:00:00,77.37,77.39,77.31,77.38,287856.0,73.0398,73.0586,72.9831,73.0492,287856.0
2023-12-29 14:00:00,77.38,77.4,77.37,77.4,245035.0,73.0492,73.0681,73.0398,73.0681,245035.0
2023-12-29 15:00:00,77.4,77.4,77.36,77.37,437905.0,73.0681,73.0681,73.0303,73.0398,437905.0
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 10:00:00,77.2,77.21,77.16,77.17,404772.0,72.8793,72.8887,72.8415,72.851,404772.0
2024-01-02 11:00:00,77.17,77.22,77.15,77.22,1204984.0,72.851,72.8982,72.8321,72.8982,1204984.0
2024-01-02 12:00:00,77.22,77.22,77.17,77.17,486885.0,72.8982,72.8982,72.851,72.851,486885.0
2024-01-02 13:00:00,77.18,77.21,77.17,77.19,414799.0,72.8604,72.8887,72.851,72.8698,414799.0
2024-01-02 14:00:00,77.19,77.19,77.17,77.18,323634.0,72.8698,72.8698,72.851,72.8604,323634.0
2024-01-02 15:00:00,77.17,77.18,77.15,77.17,433069.0,72.851,72.8604,72.8321,72.851,433069.0
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 10:00:00,77.08,77.15,77.03,77.07,1151290.0,72.766,72.8321,72.7188,72.7566,1151290.0
2024-01-03 11:00:00,77.06,77.1,77.06,77.07,301882.0,72.7471,72.7849,72.7471,72.7566,301882.0
2024-01-03 12:00:00,77.07,77.11,77.07,77.11,278508.0,72.7566,72.7943,72.7566,72.7943,278508.0
2024-01-03 13:00:00,77.11,77.14,77.1,77.13,463628.0,72.7943,72.8226,72.7849,72.8132,463628.0
2024-01-03 14:00:00,77.13,77.17,77.08,77.16,552573.0,72.8132,72.851,72.766,72.8415,552573.0
2024-01-03 15:00:00,77.16,77.16,77.12,77.13,575565.0,72.8415,72.8415,72.8038,72.8132,575565.0
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 10:00:00,77.02,77.07,77.01,77.05,1290166.0,72.7093,72.7566,72.6999,72.7377,1290166.0
2024-01-04 11:00:00,77.06,77.08,77.04,77.05,555612.0,72.7471,72.766,72.7282,72.7377,555612.0
2024-01-04 12:00:00,77.05,77.05,77.01,77.02,581605.0,72.7377,72.7377,72.6999,72.7093,581605.0
2024-01-04 13:00:00,77.02,77.05,77.01,77.04,719647.0,72.7093,72.7377,72.6999,72.7282,719647.0
2024-01-04 14:00:00,77.04,77.07,77.03,77.07,451529.0,72.7282,72.7566,72.7188,72.7566,451529.0
2024-01-04 15:00:00,77.07,77.07,77.05,77.06,562919.0,72.7566,72.7566,72.7377,72.7471,562919.0
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 10:00:00,77.02,77.21,77.02,77.15,361183.0,72.7093,72.8887,72.7093,72.8321,361183.0
2024-01-05 11:00:00,77.16,77.19,77.1,77.11,327576.0,72.8415,72.8698,72.7849,72.7943,327576.0
2024-01-05 12:00:00,77.11,77.11,77.01,77.02,327930.0,72.7943,72.7943,72.6999,72.7093,327930.0
2024-01-05 13:00:00,77.02,77.04,76.98,77.03,292029.0,72.7093,72.7282,72.6716,72.7188,292029.0
2024-01-05 14:00:00,77.03,77.06,77.01,77.02,364430.0,72.7188,72.7471,72.6999,72.7093,364430.0
2024-01-05 15:00:00,77.02,77.02,77.0,77.01,314070.0,72.7093,72.7093,72.6905,72.6999,314070.0
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 10:00:00,77.12,77.17,77.11,77.16,435152.0,72.8038,72.851,72.7943,72.8415,435152.0
2024-01-08 11:00:00,77.16,77.22,77.15,77.19,432192.0,72.8415,72.8982,72.8321,72.8698,432192.0
2024-01-08 12:00:00,77.19,77.2,77.18,77.2,247137.0,72.8698,72.8793,72.8604,72.8793,247137.0
2024-01-08 13:00:00,77.2,77.2,77.15,77.16,635460.0,72.8793,72.8793,72.8321,72.8415,635460.0
2024-01-08 14:00:00,77.15,77.17,77.15,77.16,645872.0,72.8321,72.851,72.8321,72.8415,645872.0
2024-01-08 15:00:00,77.16,77.16,77.13,77.13,690320.0,72.8415,72.8415,72.8132,72.8132,690320.0
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 10:00:00,77.15,77.15,77.11,77.13,374772.0,72.8321,72.8321,72.7943,72.8132,374772.0
2024-01-09 11:00:00,77.13,77.15,77.11,77.14,334238.0,72.8132,72.8321,72.7943,72.8226,334238.0
2024-01-09 12:00:00,77.14,77.18,77.13,77.17,606520.0,72.8226,72.8604,72.8132,72.851,606520.0
2024-01-09 13:00:00,77.16,77.21,77.14,77.16,547375.0,72.8415,72.8887,72.8226,72.8415,547375.0
2024-01-09 14:00:00,77.16,77.19,77.15,77.18,196483.0,72.8415,72.8698,72.8321,72.8604,196483.0
2024-01-09 15:00:00,77.17,77.2,77.17,77.19,702072.0,72.851,72.8793,72.851,72.8698,702072.0
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 10:00:00,77.27,77.27,77.25,77.26,313665.0,72.9454,72.9454,72.9265,72.9359,313665.0
2024-01-10 11:00:00,77.27,77.28,77.23,77.23,389995.0,72.9454,72.9548,72.9076,72.9076,389995.0
2024-01-10 12:00:00,77.23,77.26,77.23,77.26,565291.0,72.9076,72.9359,72.9076,72.9359,565291.0
2024-01-10 13:00:00,77.25,77.27,77.2,77.22,178862.0,72.9265,72.9454,72.8793,72.8982,178862.0
2024-01-10 14:00:00,77.21,77.22,77.19,77.2,403950.0,72.8887,72.8982,72.8698,72.8793,403950.0
2024-01-10 15:00:00,77.21,77.22,77.17,77.2,559978.0,72.8887,72.8982,72.851,72.8793,559978.0
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 10:00:00,77.3,77.32,77.25,77.3,370467.0,72.9737,72.9926,72.9265,72.9737,370467.0
2024-01-11 11:00:00,77.31,77.32,77.26,77.28,967107.0,72.9831,72.9926,72.9359,72.9548,967107.0
2024-01-11 12:00:00,77.27,77.3,77.27,77.29,583421.0,72.9454,72.9737,72.9454,72.9642,583421.0
2024-01-11 13:00:00,77.28,77.38,77.28,77.38,299365.0,72.9548,73.0492,72.9548,73.0492,299365.0
2024-01-11 14:00:00,77.37,77.47,77.36,77.47,317396.0,73.0398,73.1342,73.0303,73.1342,317396.0
2024-01-11 15:00:00,77.47,77.47,77.42,77.45,788686.0,73.1342,73.1342,73.087,73.1153,788686.0
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 10:00:00,77.64,77.66,77.6,77.62,570384.0,73.2946,73.3135,73.2569,73.2758,570384.0
2024-01-12 11:00:00,77.62,77.65,77.6,77.61,520611.0,73.2758,73.3041,73.2569,73.2663,520611.0
2024-01-12 12:00:00,77.6,77.61,77.57,77.58,515106.0,73.2569,73.2663,73.2286,73.238,515106.0
2024-01-12 13:00:00,77.57,77.59,77.55,77.59,441935.0,73.2286,73.2474,73.2097,73.2474,441935.0
2024-01-12 14:00:00,77.59,77.63,77.58,77.63,349730.0,73.2474,73.2852,73.238,73.2852,349730.0
2024-01-12 15:00:00,77.63,77.64,77.62,77.64,424392.0,73.2852,73.2946,73.2758,73.2946,424392.0
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 10:00:00,77.52,77.59,77.51,77.56,529554.0,73.1814,73.2474,73.1719,73.2191,529554.0
2024-01-16 11:00:00,77.56,77.56,77.44,77.47,707327.0,73.2191,73.2191,73.1058,73.1342,707327.0
2024-01-16 12:00:00,77.48,77.48,77.38,77.39,5091177.0,73.1436,73.1436,73.0492,73.0586,5091177.0
2024-01-16 13:00:00,77.38,77.43,77.37,77.41,625751.0,73.0492,73.0964,73.0398,73.0775,625751.0
2024-01-16 14:00:00,77.41,77.45,77.4,77.44,4685583.0,73.0775,73.1153,73.0681,73.1058,4685583.0
2024-01-16 15:00:00,77.44,77.44,77.42,77.43,728231.0,73.1058,73.1058,73.087,73.0964,728231.0
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 10:00:00,77.21,77.24,77.18,77.21,4003747.0,72.8887,72.917,72.8604,72.8887,4003747.0
2024-01-17 11:00:00,77.22,77.26,77.21,77.23,465590.0,72.8982,72.9359,72.8887,72.9076,465590.0
2024-01-17 12:00:00,77.23,77.25,77.21,77.24,305919.0,72.9076,72.9265,72.8887,72.917,305919.0
2024-01-17 13:00:00,77.24,77.25,77.21,77.23,345731.0,72.917,72.9265,72.8887,72.9076,345731.0
2024-01-17 14:00:00,77.23,77.26,77.22,77.26,532791.0,72.9076,72.9359,72.8982,72.9359,532791.0
2024-01-17 15:00:00,77.26,77.28,77.24,77.25,644632.0,72.9359,72.9548,72.917,72.9265,644632.0
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 10:00:00,77.31,77.34,77.29,77.3,679268.0,72.9831,73.0114,72.9642,72.9737,679268.0
2024-01-18 11:00:00,77.31,77.32,77.26,77.26,429990.0,72.9831,72.9926,72.9359,72.9359,429990.0
2024-01-18 12:00:00,77.26,77.28,77.24,77.28,396705.0,72.9359,72.9548,72.917,72.9548,396705.0
2024-01-18 13:00:00,77.27,77.32,77.27,77.3,333718.0,72.9454,72.9926,72.9454,72.9737,333718.0
2024-01-18 14:00:00,77.31,77.31,77.27,77.29,481085.0,72.9831,72.9831,72.9454,72.9642,481085.0
2024-01-18 15:00:00,77.28,77.29,77.26,77.28,1058847.0,72.9548,72.9642,72.9359,72.9548,1058847.0
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 10:00:00,77.25,77.25,77.16,77.23,518560.0,72.9265,72.9265,72.8415,72.9076,518560.0
2024-01-19 11:00:00,77.23,77.26,77.18,77.2,353296.0,72.9076,72.9359,72.8604,72.8793,353296.0
2024-01-19 12:00:00,77.2,77.24,77.18,77.23,448759.0,72.8793,72.917,72.8604,72.9076,448759.0
2024-01-19 13:00:00,77.23,77.24,77.21,77.23,510521.0,72.9076,72.917,72.8887,72.9076,510521.0
2024-01-19 14:00:00,77.23,77.24,77.21,77.23,537756.0,72.9076,72.917,72.8887,72.9076,537756.0
2024-01-19 15:00:00,77.23,77.26,77.21,77.26,1038556.0,72.9076,72.9359,72.8887,72.9359,1038556.0
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 10:00:00,77.35,77.36,77.31,77.33,534655.0,73.0209,73.0303,72.9831,73.002,534655.0
2024-01-22 11:00:00,77.33,77.35,77.33,77.35,455846.0,73.002,73.0209,73.002,73.0209,455846.0
2024-01-22 12:00:00,77.34,77.35,77.32,77.34,494641.0,73.0114,73.0209,72.9926,73.0114,494641.0
2024-01-22 13:00:00,77.33,77.34,77.3,77.31,603494.0,73.002,73.0114,72.9737,72.9831,603494.0
2024-01-22 14:00:00,77.31,77.34,77.3,77.34,497286.0,72.9831,73.0114,72.9737,73.0114,497286.0
2024-01-22 15:00:00,77.34,77.34,77.3,77.31,870433.0,73.0114,73.0114,72.9737,72.9831,870433.0
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 10:00:00,77.27,77.28,77.24,77.25,493320.0,72.9454,72.9548,72.917,72.9265,493320.0
2024-01-23 11:00:00,77.25,77.27,77.24,77.27,455328.0,72.9265,72.9454,72.917,72.9454,455328.0
2024-01-23 12:00:00,77.26,77.27,77.23,77.26,494849.0,72.9359,72.9454,72.9076,72.9359,494849.0
2024-01-23 13:00:00,77.25,77.27,77.23,77.25,379810.0,72.9265,72.9454,72.9076,72.9265,379810.0
2024-01-23 14:00:00,77.25,77.28,77.24,77.27,873391.0,72.9265,72.9548,72.917,72.9454,873391.0
2024-01-23 15:00:00,77.27,77.3,77.26,77.29,614179.0,72.9454,72.9737,72.9359,72.9642,614179.0
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 10:00:00,77.36,77.37,77.31,77.34,367932.0,73.0303,73.0398,72.9831,73.0114,367932.0
2024-01-24 11:00:00,77.34,77.35,77.29,77.31,585327.0,73.0114,73.0209,72.9642,72.9831,585327.0
2024-01-24 12:00:00,77.31,77.35,77.31,77.34,345986.0,72.9831,73.0209,72.9831,73.0114,345986.0
2024-01-24 13:00:00,77.34,77.35,77.28,77.29,626220.0,73.0114,73.0209,72.9548,72.9642,626220.0
2024-01-24 14:00:00,77.29,77.29,77.27,77.29,907775.0,72.9642,72.9642,72.9454,72.9642,907775.0
2024-01-24 15:00:00,77.29,77.29,77.25,77.26,629208.0,72.9642,72.9642,72.9265,72.9359,629208.0
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 10:00:00,77.39,77.44,77.38,77.42,532636.0,73.0586,73.1058,73.0492,73.087,532636.0
2024-01-25 11:00:00,77.42,77.44,77.39,77.41,295870.0,73.087,73.1058,73.0586,73.0775,295870.0
2024-01-25 12:00:00,77.41,77.42,77.38,77.42,500852.0,73.0775,73.087,73.0492,73.087,500852.0
2024-01-25 13:00:00,77.42,77.44,77.4,77.44,567530.0,73.087,73.1058,73.0681,73.1058,567530.0
2024-01-25 14:00:00,77.43,77.45,77.42,77.44,402901.0,73.0964,73.1153,73.087,73.1058,402901.0
2024-01-25 15:00:00,77.44,77.45,77.43,77.44,695480.0,73.1058,73.1153,73.0964,73.1058,695480.0
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 10:00:00,77.4,77.42,77.38,77.41,842222.0,73.0681,73.087,73.0492,73.0775,842222.0
2024-01-26 11:00:00,77.42,77.44,77.4,77.42,337439.0,73.087,73.1058,73.0681,73.087,337439.0
2024-01-26 12:00:00,77.41,77.42,77.39,77.41,291236.0,73.0775,73.087,73.0586,73.0775,291236.0
2024-01-26 13:00:00,77.41,77.42,77.38,77.4,273435.0,73.0775,73.087,73.0492,73.0681,273435.0
2024-01-26 14:00:00,77.4,77.4,77.38,77.39,438263.0,73.0681,73.0681,73.0492,73.0586,438263.0
2024-01-26 15:00:00,77.39,77.41,77.37,77.37,899988.0,73.0586,73.0775,73.0398,73.0398,899988.0
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 10:00:00,77.48,77.49,77.43,77.47,470652.0,73.1436,73.153,73.0964,73.1342,470652.0
2024-01-29 11:00:00,77.46,77.48,77.45,77.48,647937.0,73.1247,73.1436,73.1153,73.1436,647937.0
2024-01-29 12:00:00,77.48,77.48,77.45,77.47,517607.0,73.1436,73.1436,73.1153,73.1342,517607.0
2024-01-29 13:00:00,77.48,77.48,77.45,77.45,398772.0,73.1436,73.1436,73.1153,73.1153,398772.0
2024-01-29 14:00:00,77.45,77.47,77.45,77.45,359723.0,73.1153,73.1342,73.1153,73.1153,359723.0
2024-01-29 15:00:00,77.45,77.51,77.45,77.48,1172811.0,73.1153,73.1719,73.1153,73.1436,1172811.0
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 10:00:00,77.52,77.54,77.37,77.38,699154.0,73.1814,73.2002,73.0398,73.0492,699154.0
2024-01-30 11:00:00,77.38,77.43,77.37,77.42,900156.0,73.0492,73.0964,73.0398,73.087,900156.0
2024-01-30 12:00:00,77.42,77.42,77.37,77.37,537104.0,73.087,73.087,73.0398,73.0398,537104.0
2024-01-30 13:00:00,77.37,77.38,77.35,77.37,556427.0,73.0398,73.0492,73.0209,73.0398,556427.0
2024-01-30 14:00:00,77.38,77.44,77.37,77.44,1050769.0,73.0492,73.1058,73.0398,73.1058,1050769.0
2024-01-30 15:00:00,77.44,77.47,77.42,77.46,1335402.0,73.1058,73.1342,73.087,73.1247,1335402.0
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 10:00:00,77.68,77.69,77.61,77.67,3516531.0,73.3324,73.3419,73.2663,73.323,3516531.0
2024-01-31 11:00:00,77.67,77.68,77.62,77.65,385213.0,73.323,73.3324,73.2758,73.3041,385213.0
2024-01-31 12:00:00,77.65,77.67,77.63,77.64,365123.0,73.3041,73.323,73.2852,73.2946,365123.0
2024-01-31 13:00:00,77.65,77.66,77.63,77.64,254264.0,73.3041,73.3135,73.2852,73.2946,254264.0
2024-01-31 14:00:00,77.64,77.73,77.53,77.66,427936.0,73.2946,73.3796,73.1908,73.3135,427936.0
2024-01-31 15:00:00,77.67,77.67,77.54,77.66,1494958.0,73.323,73.323,73.2002,73.3135,1494958.0
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 10:00:00,77.49,77.55,77.41,77.55,1287867.0,73.3738,73.4306,73.2981,73.4306,1287867.0
2024-02-01 11:00:00,77.55,77.61,77.53,77.54,2559766.0,73.4306,73.4874,73.4117,73.4211,2559766.0
2024-02-01 12:00:00,77.54,77.56,77.51,77.53,318919.0,73.4211,73.4401,73.3927,73.4117,318919.0
2024-02-01 13:00:00,77.54,77.55,77.51,77.53,2704363.0,73.4211,73.4306,73.3927,73.4117,2704363.0
2024-02-01 14:00:00,77.53,77.58,77.52,77.56,280550.0,73.4117,73.459,73.4022,73.4401,280550.0
2024-02-01 15:00:00,77.56,77.56,77.52,77.53,617331.0,73.4401,73.4401,73.4022,73.4117,617331.0
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 10:00:00,77.29,77.29,77.2,77.23,739569.0,73.1844,73.1844,73.0992,73.1276,739569.0
2024-02-02 11:00:00,77.24,77.25,77.22,77.23,502866.0,73.1371,73.1466,73.1181,73.1276,502866.0
2024-02-02 12:00:00,77.23,77.26,77.21,77.25,657451.0,73.1276,73.156,73.1087,73.1466,657451.0
2024-02-02 13:00:00,77.24,77.29,77.24,77.28,771503.0,73.1371,73.1844,73.1371,73.175,771503.0
2024-02-02 14:00:00,77.27,77.33,77.26,77.3,575342.0,73.1655,73.2223,73.156,73.1939,575342.0
2024-02-02 15:00:00,77.3,77.32,77.29,77.31,489190.0,73.1939,73.2128,73.1844,73.2034,489190.0
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 10:00:00,77.17,77.17,77.07,77.07,395217.0,73.0708,73.0708,72.9761,72.9761,395217.0
2024-02-05 11:00:00,77.08,77.11,77.07,77.1,421036.0,72.9856,73.014,72.9761,73.0045,421036.0
2024-02-05 12:00:00,77.09,77.15,77.08,77.14,282569.0,72.9951,73.0519,72.9856,73.0424,282569.0
2024-02-05 13:00:00,77.14,77.14,77.12,77.13,377918.0,73.0424,73.0424,73.0235,73.0329,377918.0
2024-02-05 14:00:00,77.13,77.14,77.1,77.11,679224.0,73.0329,73.0424,73.0045,73.014,679224.0
2024-02-05 15:00:00,77.12,77.12,77.1,77.12,684851.0,73.0235,73.0235,73.0045,73.0235,684851.0
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 10:00:00,77.18,77.24,77.16,77.22,449201.0,73.0803,73.1371,73.0613,73.1181,449201.0
2024-02-06 11:00:00,77.22,77.23,77.19,77.22,933760.0,73.1181,73.1276,73.0897,73.1181,933760.0
2024-02-06 12:00:00,77.23,77.29,77.21,77.27,465455.0,73.1276,73.1844,73.1087,73.1655,465455.0
2024-02-06 13:00:00,77.27,77.32,77.26,77.31,439715.0,73.1655,73.2128,73.156,73.2034,439715.0
2024-02-06 14:00:00,77.31,77.32,77.26,77.27,590930.0,73.2034,73.2128,73.156,73.1655,590930.0
2024-02-06 15:00:00,77.27,77.28,77.25,77.26,759811.0,73.1655,73.175,73.1466,73.156,759811.0
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 10:00:00,77.31,77.32,77.26,77.28,295238.0,73.2034,73.2128,73.156,73.175,295238.0
2024-02-07 11:00:00,77.28,77.28,77.25,77.25,469481.0,73.175,73.175,73.1466,73.1466,469481.0
2024-02-07 12:00:00,77.26,77.27,77.22,77.23,471696.0,73.156,73.1655,73.1181,73.1276,471696.0
2024-02-07 13:00:00,77.23,77.28,77.22,77.26,867618.0,73.1276,73.175,73.1181,73.156,867618.0
2024-02-07 14:00:00,77.26,77.27,77.24,77.26,1122503.0,73.156,73.1655,73.1371,73.156,1122503.0
2024-02-07 15:00:00,77.25,77.27,77.23,77.24,544219.0,73.1466,73.1655,73.1276,73.1371,544219.0
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 10:00:00,77.2,77.22,77.18,77.2,313212.0,73.0992,73.1181,73.0803,73.0992,313212.0
2024-02-08 11:00:00,77.2,77.21,77.19,77.2,310203.0,73.0992,73.1087,73.0897,73.0992,310203.0
2024-02-08 12:00:00,77.2,77.21,77.17,77.17,326163.0,73.0992,73.1087,73.0708,73.0708,326163.0
2024-02-08 13:00:00,77.18,77.23,77.17,77.18,1407976.0,73.0803,73.1276,73.0708,73.0803,1407976.0
2024-02-08 14:00:00,77.17,77.19,77.15,77.16,220767.0,73.0708,73.0897,73.0519,73.0613,220767.0
2024-02-08 15:00:00,77.16,77.16,77.14,77.16,1087936.0,73.0613,73.0613,73.0424,73.0613,1087936.0
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 10:00:00,77.12,77.14,77.11,77.12,522518.0,73.0235,73.0424,73.014,73.0235,522518.0
2024-02-09 11:00:00,77.11,77.15,77.11,77.11,1325474.0,73.014,73.0519,73.014,73.014,1325474.0
2024-02-09 12:00:00,77.11,77.14,77.11,77.14,3250690.0,73.014,73.0424,73.014,73.0424,3250690.0
2024-02-09 13:00:00,77.13,77.16,77.13,77.15,423373.0,73.0329,73.0613,73.0329,73.0519,423373.0
2024-02-09 14:00:00,77.15,77.16,77.14,77.14,1272477.0,73.0519,73.0613,73.0424,73.0424,1272477.0
2024-02-09 15:00:00,77.14,77.17,77.13,77.17,1044236.0,73.0424,73.0708,73.0329,73.0708,1044236.0
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 10:00:00,77.16,77.17,77.14,77.16,305701.0,73.0613,73.0708,73.0424,73.0613,305701.0
2024-02-12 11:00:00,77.17,77.19,77.16,77.19,366955.0,73.0708,73.0897,73.0613,73.0897,366955.0
2024-02-12 12:00:00,77.19,77.23,77.18,77.22,1023608.0,73.0897,73.1276,73.0803,73.1181,1023608.0
2024-02-12 13:00:00,77.22,77.22,77.2,77.22,858067.0,73.1181,73.1181,73.0992,73.1181,858067.0
2024-02-12 14:00:00,77.22,77.23,77.19,77.2,710036.0,73.1181,73.1276,73.0897,73.0992,710036.0
2024-02-12 15:00:00,77.2,77.21,77.18,77.21,1002841.0,73.0992,73.1087,73.0803,73.1087,1002841.0
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 10:00:00,76.95,76.98,76.93,76.94,6584542.0,72.8625,72.8909,72.8436,72.853,6584542.0
2024-02-13 11:00:00,76.94,76.96,76.94,76.95,494959.0,72.853,72.872,72.853,72.8625,494959.0
2024-02-13 12:00:00,76.95,76.96,76.92,76.93,456928.0,72.8625,72.872,72.8341,72.8436,456928.0
2024-02-13 13:00:00,76.94,76.94,76.91,76.92,497208.0,72.853,72.853,72.8246,72.8341,497208.0
2024-02-13 14:00:00,76.92,76.92,76.84,76.86,1248318.0,72.8341,72.8341,72.7583,72.7773,1248318.0
2024-02-13 15:00:00,76.86,76.89,76.85,76.87,840703.0,72.7773,72.8057,72.7678,72.7867,840703.0
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 10:00:00,76.95,76.98,76.94,76.98,661764.0,72.8625,72.8909,72.853,72.8909,661764.0
2024-02-14 11:00:00,76.97,77.01,76.96,77.0,827151.0,72.8814,72.9193,72.872,72.9098,827151.0
2024-02-14 12:00:00,77.0,77.03,76.98,77.03,477367.0,72.9098,72.9382,72.8909,72.9382,477367.0
2024-02-14 13:00:00,77.02,77.03,76.99,77.0,1231362.0,72.9288,72.9382,72.9004,72.9098,1231362.0
2024-02-14 14:00:00,77.0,77.02,76.99,77.0,658132.0,72.9098,72.9288,72.9004,72.9098,658132.0
2024-02-14 15:00:00,77.0,77.04,76.98,77.04,1420903.0,72.9098,72.9477,72.8909,72.9477,1420903.0
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 10:00:00,77.15,77.17,77.11,77.11,415712.0,73.0519,73.0708,73.014,73.014,415712.0
2024-02-15 11:00:00,77.11,77.12,77.06,77.06,1530952.0,73.014,73.0235,72.9666,72.9666,1530952.0
2024-02-15 12:00:00,77.06,77.14,77.06,77.11,645430.0,72.9666,73.0424,72.9666,73.014,645430.0
2024-02-15 13:00:00,77.12,77.16,77.11,77.16,237796.0,73.0235,73.0613,73.014,73.0613,237796.0
2024-02-15 14:00:00,77.15,77.16,77.13,77.15,250483.0,73.0519,73.0613,73.0329,73.0519,250483.0
2024-02-15 15:00:00,77.15,77.15,77.11,77.14,1084401.0,73.0519,73.0519,73.014,73.0424,1084401.0
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 10:00:00,76.95,77.0,76.94,76.98,1018316.0,72.8625,72.9098,72.853,72.8909,1018316.0
2024-02-16 11:00:00,76.98,76.99,76.94,76.97,500296.0,72.8909,72.9004,72.853,72.8814,500296.0
2024-02-16 12:00:00,76.96,76.99,76.96,76.98,273930.0,72.872,72.9004,72.872,72.8909,273930.0
2024-02-16 13:00:00,76.99,77.02,76.98,77.01,208681.0,72.9004,72.9288,72.8909,72.9193,208681.0
2024-02-16 14:00:00,77.01,77.01,76.99,77.01,439858.0,72.9193,72.9193,72.9004,72.9193,439858.0
2024-02-16 15:00:00,77.0,77.01,76.98,77.01,653020.0,72.9098,72.9193,72.8909,72.9193,653020.0
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 10:00:00,77.13,77.15,77.12,77.14,627292.0,73.0329,73.0519,73.0235,73.0424,627292.0
2024-02-20 11:00:00,77.13,77.16,77.13,77.14,918615.0,73.0329,73.0613,73.0329,73.0424,918615.0
2024-02-20 12:00:00,77.15,77.16,77.13,77.15,419782.0,73.0519,73.0613,73.0329,73.0519,419782.0
2024-02-20 13:00:00,77.15,77.16,77.13,77.13,433752.0,73.0519,73.0613,73.0329,73.0329,433752.0
2024-02-20 14:00:00,77.14,77.14,77.12,77.12,433272.0,73.0424,73.0424,73.0235,73.0235,433272.0
2024-02-20 15:00:00,77.12,77.13,77.11,77.12,945365.0,73.0235,73.0329,73.014,73.0235,945365.0
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 10:00:00,77.15,77.17,77.09,77.09,395400.0,73.0519,73.0708,72.9951,72.9951,395400.0
2024-02-21 11:00:00,77.08,77.11,77.08,77.08,368713.0,72.9856,73.014,72.9856,72.9856,368713.0
2024-02-21 12:00:00,77.08,77.09,77.05,77.08,302598.0,72.9856,72.9951,72.9572,72.9856,302598.0
2024-02-21 13:00:00,77.08,77.08,77.03,77.05,398703.0,72.9856,72.9856,72.9382,72.9572,398703.0
2024-02-21 14:00:00,77.04,77.08,77.03,77.07,445831.0,72.9477,72.9856,72.9382,72.9761,445831.0
2024-02-21 15:00:00,77.06,77.09,77.05,77.07,650849.0,72.9666,72.9951,72.9572,72.9761,650849.0
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 10:00:00,77.08,77.08,77.02,77.04,211216.0,72.9856,72.9856,72.9288,72.9477,211216.0
2024-02-22 11:00:00,77.04,77.05,77.02,77.02,153525.0,72.9477,72.9572,72.9288,72.9288,153525.0
2024-02-22 12:00:00,77.03,77.04,77.02,77.03,371011.0,72.9382,72.9477,72.9288,72.9382,371011.0
2024-02-22 13:00:00,77.03,77.04,77.0,77.02,183129.0,72.9382,72.9477,72.9098,72.9288,183129.0
2024-02-22 14:00:00,77.03,77.05,77.01,77.02,958890.0,72.9382,72.9572,72.9193,72.9288,958890.0
2024-02-22 15:00:00,77.02,77.03,77.0,77.03,1211969.0,72.9288,72.9382,72.9098,72.9382,1211969.0
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 10:00:00,77.02,77.03,77.0,77.02,343527.0,72.9288,72.9382,72.9098,72.9288,343527.0
2024-02-23 11:00:00,77.01,77.08,77.01,77.08,809159.0,72.9193,72.9856,72.9193,72.9856,809159.0
2024-02-23 12:00:00,77.08,77.09,77.06,77.07,562494.0,72.9856,72.9951,72.9666,72.9761,562494.0
2024-02-23 13:00:00,77.06,77.1,77.05,77.08,1432022.0,72.9666,73.0045,72.9572,72.9856,1432022.0
2024-02-23 14:00:00,77.09,77.09,77.04,77.04,729430.0,72.9951,72.9951,72.9477,72.9477,729430.0
2024-02-23 15:00:00,77.05,77.07,77.04,77.06,914171.0,72.9572,72.9761,72.9477,72.9666,914171.0
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 10:00:00,77.01,77.02,76.99,77.0,173410.0,72.9193,72.9288,72.9004,72.9098,173410.0
2024-02-26 11:00:00,76.99,76.99,76.96,76.96,245679.0,72.9004,72.9004,72.872,72.872,245679.0
2024-02-26 12:00:00,76.97,76.97,76.93,76.93,226964.0,72.8814,72.8814,72.8436,72.8436,226964.0
2024-02-26 13:00:00,76.94,76.94,76.91,76.92,1541220.0,72.853,72.853,72.8246,72.8341,1541220.0
2024-02-26 14:00:00,76.92,76.94,76.91,76.92,4422783.0,72.8341,72.853,72.8246,72.8341,4422783.0
2024-02-26 15:00:00,76.92,76.96,76.91,76.95,527592.0,72.8341,72.872,72.8246,72.8625,527592.0
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 10:00:00,77.0,77.02,76.98,77.0,418503.0,72.9098,72.9288,72.8909,72.9098,418503.0
2024-02-27 11:00:00,77.0,77.02,76.99,77.01,652660.0,72.9098,72.9288,72.9004,72.9193,652660.0
2024-02-27 12:00:00,77.01,77.01,76.97,76.98,340568.0,72.9193,72.9193,72.8814,72.8909,340568.0
2024-02-27 13:00:00,76.98,77.0,76.96,76.97,284926.0,72.8909,72.9098,72.872,72.8814,284926.0
2024-02-27 14:00:00,76.97,76.97,76.93,76.94,510263.0,72.8814,72.8814,72.8436,72.853,510263.0
2024-02-27 15:00:00,76.94,76.96,76.94,76.95,1209205.0,72.853,72.872,72.853,72.8625,1209205.0
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 10:00:00,76.98,76.99,76.97,76.98,236038.0,72.8909,72.9004,72.8814,72.8909,236038.0
2024-02-28 11:00:00,76.98,77.01,76.98,77.01,851515.0,72.8909,72.9193,72.8909,72.9193,851515.0
2024-02-28 12:00:00,77.01,77.02,76.99,77.0,220556.0,72.9193,72.9288,72.9004,72.9098,220556.0
2024-02-28 13:00:00,77.0,77.01,76.98,77.0,206700.0,72.9098,72.9193,72.8909,72.9098,206700.0
2024-02-28 14:00:00,76.99,77.02,76.99,77.01,438548.0,72.9004,72.9288,72.9004,72.9193,438548.0
2024-02-28 15:00:00,77.02,77.02,77.0,77.01,416732.0,72.9288,72.9288,72.9098,72.9193,416732.0
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 10:00:00,77.09,77.1,77.07,77.09,1142064.0,72.9951,73.0045,72.9761,72.9951,1142064.0
2024-02-29 11:00:00,77.09,77.1,77.06,77.06,419526.0,72.9951,73.0045,72.9666,72.9666,419526.0
2024-02-29 12:00:00,77.06,77.07,77.01,77.01,468364.0,72.9666,72.9761,72.9193,72.9193,468364.0
2024-02-29 13:00:00,77.02,77.04,77.01,77.03,637429.0,72.9288,72.9477,72.9193,72.9382,637429.0
2024-02-29 14:00:00,77.03,77.05,76.98,76.98,629613.0,72.9382,72.9572,72.8909,72.8909,629613.0
2024-02-29 15:00:00,76.98,77.02,76.98,77.02,1078159.0,72.8909,72.9288,72.8909,72.9288,1078159.0
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 10:00:00,76.72,76.96,76.71,76.96,652731.0,72.8608,73.0887,72.8513,73.0887,652731.0
2024-03-01 11:00:00,76.95,76.97,76.91,76.92,787206.0,73.0792,73.0982,73.0412,73.0507,787206.0
2024-03-01 12:00:00,76.92,76.96,76.91,76.95,365403.0,73.0507,73.0887,73.0412,73.0792,365403.0
2024-03-01 13:00:00,76.95,76.99,76.94,76.98,454714.0,73.0792,73.1172,73.0697,73.1077,454714.0
2024-03-01 14:00:00,76.99,77.02,76.98,77.01,264191.0,73.1172,73.1457,73.1077,73.1362,264191.0
2024-03-01 15:00:00,77.01,77.01,76.99,76.99,394857.0,73.1362,73.1362,73.1172,73.1172,394857.0
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 10:00:00,76.96,76.97,76.93,76.94,275303.0,73.0887,73.0982,73.0602,73.0697,275303.0
2024-03-04 11:00:00,76.94,76.95,76.92,76.95,208480.0,73.0697,73.0792,73.0507,73.0792,208480.0
2024-03-04 12:00:00,76.95,76.95,76.91,76.92,483012.0,73.0792,73.0792,73.0412,73.0507,483012.0
2024-03-04 13:00:00,76.92,76.94,76.91,76.93,769880.0,73.0507,73.0697,73.0412,73.0602,769880.0
2024-03-04 14:00:00,76.94,76.96,76.93,76.96,774620.0,73.0697,73.0887,73.0602,73.0887,774620.0
2024-03-04 15:00:00,76.95,76.96,76.92,76.93,1123854.0,73.0792,73.0887,73.0507,73.0602,1123854.0
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 10:00:00,77.02,77.12,77.01,77.04,567522.0,73.1457,73.2406,73.1362,73.1647,567522.0
2024-03-05 11:00:00,77.04,77.06,77.03,77.04,262113.0,73.1647,73.1837,73.1552,73.1647,262113.0
2024-03-05 12:00:00,77.04,77.04,77.02,77.03,641228.0,73.1647,73.1647,73.1457,73.1552,641228.0
2024-03-05 13:00:00,77.04,77.04,77.02,77.02,264406.0,73.1647,73.1647,73.1457,73.1457,264406.0
2024-03-05 14:00:00,77.03,77.05,77.02,77.03,536638.0,73.1552,73.1742,73.1457,73.1552,536638.0
2024-03-05 15:00:00,77.03,77.06,77.02,77.04,718831.0,73.1552,73.1837,73.1457,73.1647,718831.0
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 10:00:00,77.15,77.15,77.09,77.12,429582.0,73.2691,73.2691,73.2121,73.2406,429582.0
2024-03-06 11:00:00,77.13,77.19,77.09,77.16,207489.0,73.2501,73.3071,73.2121,73.2786,207489.0
2024-03-06 12:00:00,77.16,77.16,77.12,77.12,257963.0,73.2786,73.2786,73.2406,73.2406,257963.0
2024-03-06 13:00:00,77.13,77.14,77.11,77.13,330691.0,73.2501,73.2596,73.2311,73.2501,330691.0
2024-03-06 14:00:00,77.12,77.13,77.07,77.08,283097.0,73.2406,73.2501,73.1931,73.2026,283097.0
2024-03-06 15:00:00,77.08,77.08,77.05,77.07,727916.0,73.2026,73.2026,73.1742,73.1931,727916.0
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 10:00:00,77.15,77.17,77.14,77.16,362653.0,73.2691,73.2881,73.2596,73.2786,362653.0
2024-03-07 11:00:00,77.16,77.2,77.14,77.17,287949.0,73.2786,73.3166,73.2596,73.2881,287949.0
2024-03-07 12:00:00,77.17,77.17,77.14,77.16,522559.0,73.2881,73.2881,73.2596,73.2786,522559.0
2024-03-07 13:00:00,77.17,77.18,77.16,77.17,381220.0,73.2881,73.2976,73.2786,73.2881,381220.0
2024-03-07 14:00:00,77.17,77.2,77.16,77.19,441051.0,73.2881,73.3166,73.2786,73.3071,441051.0
2024-03-07 15:00:00,77.19,77.2,77.18,77.2,864122.0,73.3071,73.3166,73.2976,73.3166,864122.0
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 10:00:00,77.33,77.37,77.32,77.33,371085.0,73.4401,73.4781,73.4306,73.4401,371085.0
2024-03-08 11:00:00,77.32,77.33,77.26,77.28,371158.0,73.4306,73.4401,73.3736,73.3926,371158.0
2024-03-08 12:00:00,77.28,77.3,77.26,77.3,568590.0,73.3926,73.4116,73.3736,73.4116,568590.0
2024-03-08 13:00:00,77.3,77.31,77.28,77.3,521375.0,73.4116,73.4211,73.3926,73.4116,521375.0
2024-03-08 14:00:00,77.31,77.31,77.27,77.29,262042.0,73.4211,73.4211,73.3831,73.4021,262042.0
2024-03-08 15:00:00,77.28,77.29,77.26,77.28,663830.0,73.3926,73.4021,73.3736,73.3926,663830.0
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 10:00:00,77.29,77.29,77.25,77.26,248847.0,73.4021,73.4021,73.3641,73.3736,248847.0
2024-03-11 11:00:00,77.26,77.27,77.25,77.27,302749.0,73.3736,73.3831,73.3641,73.3831,302749.0
2024-03-11 12:00:00,77.27,77.27,77.25,77.27,265219.0,73.3831,73.3831,73.3641,73.3831,265219.0
2024-03-11 13:00:00,77.27,77.31,77.24,77.24,232183.0,73.3831,73.4211,73.3546,73.3546,232183.0
2024-03-11 14:00:00,77.24,77.25,77.22,77.25,302892.0,73.3546,73.3641,73.3356,73.3641,302892.0
2024-03-11 15:00:00,77.24,77.26,77.24,77.24,493794.0,73.3546,73.3736,73.3546,73.3546,493794.0
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 10:00:00,77.19,77.2,77.17,77.18,163820.0,73.3071,73.3166,73.2881,73.2976,163820.0
2024-03-12 11:00:00,77.17,77.18,77.15,77.15,144145.0,73.2881,73.2976,73.2691,73.2691,144145.0
2024-03-12 12:00:00,77.15,77.16,77.14,77.15,331246.0,73.2691,73.2786,73.2596,73.2691,331246.0
2024-03-12 13:00:00,77.15,77.16,77.12,77.15,204278.0,73.2691,73.2786,73.2406,73.2691,204278.0
2024-03-12 14:00:00,77.15,77.16,77.14,77.16,373429.0,73.2691,73.2786,73.2596,73.2786,373429.0
2024-03-12 15:00:00,77.16,77.17,77.14,77.16,417595.0,73.2786,73.2881,73.2596,73.2786,417595.0
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 10:00:00,77.13,77.16,77.12,77.15,161825.0,73.2501,73.2786,73.2406,73.2691,161825.0
2024-03-13 11:00:00,77.15,77.17,77.14,77.15,179090.0,73.2691,73.2881,73.2596,73.2691,179090.0
2024-03-13 12:00:00,77.15,77.17,77.14,77.15,358203.0,73.2691,73.2881,73.2596,73.2691,358203.0
2024-03-13 13:00:00,77.15,77.2,77.14,77.16,200314.0,73.2691,73.3166,73.2596,73.2786,200314.0
2024-03-13 14:00:00,77.16,77.16,77.14,77.14,318479.0,73.2786,73.2786,73.2596,73.2596,318479.0
2024-03-13 15:00:00,77.15,77.15,77.12,77.12,1160964.0,73.2691,73.2691,73.2406,73.2406,1160964.0
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 10:00:00,77.03,77.03,76.99,77.0,168293.0,73.1552,73.1552,73.1172,73.1267,168293.0
2024-03-14 11:00:00,77.0,77.01,76.98,77.0,341983.0,73.1267,73.1362,73.1077,73.1267,341983.0
2024-03-14 12:00:00,77.0,77.01,76.99,76.99,186292.0,73.1267,73.1362,73.1172,73.1172,186292.0
2024-03-14 13:00:00,77.0,77.0,76.99,76.99,330082.0,73.1267,73.1267,73.1172,73.1172,330082.0
2024-03-14 14:00:00,77.0,77.03,76.99,77.02,548599.0,73.1267,73.1552,73.1172,73.1457,548599.0
2024-03-14 15:00:00,77.01,77.02,76.99,77.0,493938.0,73.1362,73.1457,73.1172,73.1267,493938.0
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 10:00:00,76.94,76.97,76.93,76.96,310960.0,73.0697,73.0982,73.0602,73.0887,310960.0
2024-03-15 11:00:00,76.97,76.97,76.96,76.97,163987.0,73.0982,73.0982,73.0887,73.0982,163987.0
2024-03-15 12:00:00,76.97,76.97,76.94,76.94,739122.0,73.0982,73.0982,73.0697,73.0697,739122.0
2024-03-15 13:00:00,76.95,76.95,76.94,76.94,293417.0,73.0792,73.0792,73.0697,73.0697,293417.0
2024-03-15 14:00:00,76.95,76.98,76.94,76.97,493399.0,73.0792,73.1077,73.0697,73.0982,493399.0
2024-03-15 15:00:00,76.97,76.98,76.94,76.95,495285.0,73.0982,73.1077,73.0697,73.0792,495285.0
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 10:00:00,76.99,77.0,76.97,76.98,192518.0,73.1172,73.1267,73.0982,73.1077,192518.0
2024-03-18 11:00:00,76.98,77.0,76.97,76.98,333362.0,73.1077,73.1267,73.0982,73.1077,333362.0
2024-03-18 12:00:00,76.97,76.98,76.95,76.97,253740.0,73.0982,73.1077,73.0792,73.0982,253740.0
2024-03-18 13:00:00,76.97,76.98,76.96,76.96,804530.0,73.0982,73.1077,73.0887,73.0887,804530.0
2024-03-18 14:00:00,76.97,76.97,76.96,76.97,290632.0,73.0982,73.0982,73.0887,73.0982,290632.0
2024-03-18 15:00:00,76.97,76.98,76.96,76.97,860724.0,73.0982,73.1077,73.0887,73.0982,860724.0
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 10:00:00,77.07,77.1,77.07,77.1,228384.0,73.1931,73.2216,73.1931,73.2216,228384.0
2024-03-19 11:00:00,77.09,77.1,77.07,77.09,144049.0,73.2121,73.2216,73.1931,73.2121,144049.0
2024-03-19 12:00:00,77.09,77.1,77.08,77.09,215458.0,73.2121,73.2216,73.2026,73.2121,215458.0
2024-03-19 13:00:00,77.09,77.14,77.08,77.1,226936.0,73.2121,73.2596,73.2026,73.2216,226936.0
2024-03-19 14:00:00,77.09,77.1,77.08,77.09,155342.0,73.2121,73.2216,73.2026,73.2121,155342.0
2024-03-19 15:00:00,77.09,77.1,77.08,77.09,277195.0,73.2121,73.2216,73.2026,73.2121,277195.0
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 10:00:00,77.06,77.1,77.06,77.1,215015.0,73.1837,73.2216,73.1837,73.2216,215015.0
2024-03-20 11:00:00,77.09,77.1,77.08,77.09,163717.0,73.2121,73.2216,73.2026,73.2121,163717.0
2024-03-20 12:00:00,77.09,77.11,77.08,77.09,512794.0,73.2121,73.2311,73.2026,73.2121,512794.0
2024-03-20 13:00:00,77.09,77.1,77.07,77.09,216324.0,73.2121,73.2216,73.1931,73.2121,216324.0
2024-03-20 14:00:00,77.1,77.23,77.09,77.23,601041.0,73.2216,73.3451,73.2121,73.3451,601041.0
2024-03-20 15:00:00,77.23,77.25,77.2,77.23,724816.0,73.3451,73.3641,73.3166,73.3451,724816.0
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 10:00:00,77.26,77.27,77.23,77.25,367174.0,73.3736,73.3831,73.3451,73.3641,367174.0
2024-03-21 11:00:00,77.25,77.28,77.24,77.28,316192.0,73.3641,73.3926,73.3546,73.3926,316192.0
2024-03-21 12:00:00,77.27,77.3,77.27,77.27,1411577.0,73.3831,73.4116,73.3831,73.3831,1411577.0
2024-03-21 13:00:00,77.28,77.28,77.26,77.27,393069.0,73.3926,73.3926,73.3736,73.3831,393069.0
2024-03-21 14:00:00,77.26,77.28,77.26,77.27,508365.0,73.3736,73.3926,73.3736,73.3831,508365.0
2024-03-21 15:00:00,77.27,77.28,77.24,77.25,2038130.0,73.3831,73.3926,73.3546,73.3641,2038130.0
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 10:00:00,77.34,77.35,77.33,77.34,412344.0,73.4496,73.4591,73.4401,73.4496,412344.0
2024-03-22 11:00:00,77.33,77.35,77.32,77.33,1111031.0,73.4401,73.4591,73.4306,73.4401,1111031.0
2024-03-22 12:00:00,77.33,77.34,77.32,77.33,502302.0,73.4401,73.4496,73.4306,73.4401,502302.0
2024-03-22 13:00:00,77.33,77.34,77.32,77.33,235349.0,73.4401,73.4496,73.4306,73.4401,235349.0
2024-03-22 14:00:00,77.34,77.34,77.32,77.33,1116724.0,73.4496,73.4496,73.4306,73.4401,1116724.0
2024-03-22 15:00:00,77.33,77.34,77.32,77.33,408553.0,73.4401,73.4496,73.4306,73.4401,408553.0
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 10:00:00,77.32,77.32,77.28,77.28,683478.0,73.4306,73.4306,73.3926,73.3926,683478.0
2024-03-25 11:00:00,77.28,77.29,77.27,77.28,197628.0,73.3926,73.4021,73.3831,73.3926,197628.0
2024-03-25 12:00:00,77.28,77.28,77.27,77.27,178275.0,73.3926,73.3926,73.3831,73.3831,178275.0
2024-03-25 13:00:00,77.27,77.3,77.25,77.26,1141776.0,73.3831,73.4116,73.3641,73.3736,1141776.0
2024-03-25 14:00:00,77.26,77.28,77.25,77.28,483119.0,73.3736,73.3926,73.3641,73.3926,483119.0
2024-03-25 15:00:00,77.28,77.28,77.26,77.27,508963.0,73.3926,73.3926,73.3736,73.3831,508963.0
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 10:00:00,77.23,77.24,77.22,77.24,198963.0,73.3451,73.3546,73.3356,73.3546,198963.0
2024-03-26 11:00:00,77.24,77.25,77.22,77.22,246309.0,73.3546,73.3641,73.3356,73.3356,246309.0
2024-03-26 12:00:00,77.23,77.24,77.22,77.23,153015.0,73.3451,73.3546,73.3356,73.3451,153015.0
2024-03-26 13:00:00,77.23,77.26,77.23,77.24,197183.0,73.3451,73.3736,73.3451,73.3546,197183.0
2024-03-26 14:00:00,77.25,77.26,77.24,77.26,169220.0,73.3641,73.3736,73.3546,73.3736,169220.0
2024-03-26 15:00:00,77.26,77.27,77.25,77.25,507661.0,73.3736,73.3831,73.3641,73.3641,507661.0
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 10:00:00,77.3,77.34,77.29,77.34,226501.0,73.4116,73.4496,73.4021,73.4496,226501.0
2024-03-27 11:00:00,77.34,77.37,77.33,77.37,237595.0,73.4496,73.4781,73.4401,73.4781,237595.0
2024-03-27 12:00:00,77.36,77.38,77.36,77.37,260462.0,73.4686,73.4876,73.4686,73.4781,260462.0
2024-03-27 13:00:00,77.37,77.39,77.35,77.36,318595.0,73.4781,73.4971,73.4591,73.4686,318595.0
2024-03-27 14:00:00,77.35,77.37,77.34,77.37,231547.0,73.4591,73.4781,73.4496,73.4781,231547.0
2024-03-27 15:00:00,77.37,77.42,77.36,77.41,272021.0,73.4781,73.5255,73.4686,73.516,272021.0
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 10:00:00,77.37,77.39,77.34,77.37,571100.0,73.4781,73.4971,73.4496,73.4781,571100.0
2024-03-28 11:00:00,77.37,77.38,77.35,77.37,191405.0,73.4781,73.4876,73.4591,73.4781,191405.0
2024-03-28 12:00:00,77.36,77.38,77.34,77.34,221806.0,73.4686,73.4876,73.4496,73.4496,221806.0
2024-03-28 13:00:00,77.34,77.35,77.31,77.32,211392.0,73.4496,73.4591,73.4211,73.4306,211392.0
2024-03-28 14:00:00,77.31,77.33,77.31,77.33,250206.0,73.4211,73.4401,73.4211,73.4401,250206.0
2024-03-28 15:00:00,77.33,77.33,77.3,77.31,235741.0,73.4401,73.4401,73.4116,73.4211,235741.0
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 10:00:00,76.97,76.97,76.9,76.91,486164.0,73.3338,73.3338,73.2671,73.2767,486164.0
2024-04-01 11:00:00,76.91,76.91,76.86,76.87,477073.0,73.2767,73.2767,73.229,73.2385,477073.0
2024-04-01 12:00:00,76.87,76.92,76.86,76.91,287920.0,73.2385,73.2862,73.229,73.2767,287920.0
2024-04-01 13:00:00,76.91,76.91,76.9,76.91,112330.0,73.2767,73.2767,73.2671,73.2767,112330.0
2024-04-01 14:00:00,76.91,76.92,76.9,76.91,353341.0,73.2767,73.2862,73.2671,73.2767,353341.0
2024-04-01 15:00:00,76.91,76.91,76.89,76.91,956377.0,73.2767,73.2767,73.2576,73.2767,956377.0
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 10:00:00,76.84,76.91,76.83,76.91,246379.0,73.21,73.2767,73.2004,73.2767,246379.0
2024-04-02 11:00:00,76.91,76.93,76.9,76.93,512662.0,73.2767,73.2957,73.2671,73.2957,512662.0
2024-04-02 12:00:00,76.92,76.93,76.9,76.93,124053.0,73.2862,73.2957,73.2671,73.2957,124053.0
2024-04-02 13:00:00,76.92,76.94,76.9,76.92,329711.0,73.2862,73.3052,73.2671,73.2862,329711.0
2024-04-02 14:00:00,76.92,76.93,76.91,76.92,147315.0,73.2862,73.2957,73.2767,73.2862,147315.0
2024-04-02 15:00:00,76.92,76.93,76.91,76.92,479398.0,73.2862,73.2957,73.2767,73.2862,479398.0
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 10:00:00,76.86,76.94,76.86,76.93,291319.0,73.229,73.3052,73.229,73.2957,291319.0
2024-04-03 11:00:00,76.92,76.95,76.92,76.95,331980.0,73.2862,73.3148,73.2862,73.3148,331980.0
2024-04-03 12:00:00,76.95,77.01,76.93,76.99,242620.0,73.3148,73.3719,73.2957,73.3529,242620.0
2024-04-03 13:00:00,76.98,76.99,76.97,76.98,156588.0,73.3434,73.3529,73.3338,73.3434,156588.0
2024-04-03 14:00:00,76.99,76.99,76.97,76.98,216330.0,73.3529,73.3529,73.3338,73.3434,216330.0
2024-04-03 15:00:00,76.98,76.99,76.98,76.98,446679.0,73.3434,73.3529,73.3434,73.3434,446679.0
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 10:00:00,77.03,77.04,77.0,77.02,257080.0,73.391,73.4005,73.3624,73.3815,257080.0
2024-04-04 11:00:00,77.02,77.02,76.99,77.0,166813.0,73.3815,73.3815,73.3529,73.3624,166813.0
2024-04-04 12:00:00,77.0,77.01,76.99,77.0,144830.0,73.3624,73.3719,73.3529,73.3624,144830.0
2024-04-04 13:00:00,77.0,77.0,76.98,76.99,137956.0,73.3624,73.3624,73.3434,73.3529,137956.0
2024-04-04 14:00:00,76.98,77.05,76.97,77.05,593278.0,73.3434,73.41,73.3338,73.41,593278.0
2024-04-04 15:00:00,77.05,77.05,77.02,77.05,479125.0,73.41,73.41,73.3815,73.41,479125.0
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 10:00:00,76.97,77.02,76.95,77.01,1563388.0,73.3338,73.3815,73.3148,73.3719,1563388.0
2024-04-05 11:00:00,77.0,77.01,76.96,77.0,2059352.0,73.3624,73.3719,73.3243,73.3624,2059352.0
2024-04-05 12:00:00,77.0,77.01,76.98,76.99,877618.0,73.3624,73.3719,73.3434,73.3529,877618.0
2024-04-05 13:00:00,77.0,77.0,76.96,76.97,103316.0,73.3624,73.3624,73.3243,73.3338,103316.0
2024-04-05 14:00:00,76.97,76.98,76.95,76.95,181023.0,73.3338,73.3434,73.3148,73.3148,181023.0
2024-04-05 15:00:00,76.95,76.96,76.92,76.93,639848.0,73.3148,73.3243,73.2862,73.2957,639848.0
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 10:00:00,76.9,76.9,76.87,76.88,432275.0,73.2671,73.2671,73.2385,73.2481,432275.0
2024-04-08 11:00:00,76.88,76.89,76.87,76.88,248699.0,73.2481,73.2576,73.2385,73.2481,248699.0
2024-04-08 12:00:00,76.88,76.88,76.84,76.87,336198.0,73.2481,73.2481,73.21,73.2385,336198.0
2024-04-08 13:00:00,76.87,76.89,76.86,76.88,123656.0,73.2385,73.2576,73.229,73.2481,123656.0
2024-04-08 14:00:00,76.87,76.9,76.87,76.88,480859.0,73.2385,73.2671,73.2385,73.2481,480859.0
2024-04-08 15:00:00,76.88,76.88,76.84,76.84,945425.0,73.2481,73.2481,73.21,73.21,945425.0
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 10:00:00,76.94,76.96,76.93,76.95,343355.0,73.3052,73.3243,73.2957,73.3148,343355.0
2024-04-09 11:00:00,76.95,76.95,76.94,76.95,3197254.0,73.3148,73.3148,73.3052,73.3148,3197254.0
2024-04-09 12:00:00,76.95,76.98,76.94,76.98,356030.0,73.3148,73.3434,73.3052,73.3434,356030.0
2024-04-09 13:00:00,76.98,76.98,76.94,76.95,319222.0,73.3434,73.3434,73.3052,73.3148,319222.0
2024-04-09 14:00:00,76.95,76.96,76.93,76.94,1584501.0,73.3148,73.3243,73.2957,73.3052,1584501.0
2024-04-09 15:00:00,76.93,76.96,76.92,76.95,281322.0,73.2957,73.3243,73.2862,73.3148,281322.0
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 10:00:00,76.58,76.64,76.56,76.64,1299492.0,72.9622,73.0194,72.9432,73.0194,1299492.0
2024-04-10 11:00:00,76.63,76.65,76.6,76.61,1990779.0,73.0099,73.0289,72.9813,72.9908,1990779.0
2024-04-10 12:00:00,76.61,76.62,76.55,76.56,294953.0,72.9908,73.0004,72.9337,72.9432,294953.0
2024-04-10 13:00:00,76.56,76.56,76.49,76.54,396511.0,72.9432,72.9432,72.8765,72.9241,396511.0
2024-04-10 14:00:00,76.55,76.56,76.49,76.51,331390.0,72.9337,72.9432,72.8765,72.8956,331390.0
2024-04-10 15:00:00,76.5,76.53,76.5,76.52,477166.0,72.886,72.9146,72.886,72.9051,477166.0
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 10:00:00,76.57,76.57,76.48,76.53,446994.0,72.9527,72.9527,72.867,72.9146,446994.0
2024-04-11 11:00:00,76.53,76.56,76.5,76.54,544311.0,72.9146,72.9432,72.886,72.9241,544311.0
2024-04-11 12:00:00,76.54,76.55,76.5,76.53,835497.0,72.9241,72.9337,72.886,72.9146,835497.0
2024-04-11 13:00:00,76.53,76.56,76.5,76.55,201838.0,72.9146,72.9432,72.886,72.9337,201838.0
2024-04-11 14:00:00,76.55,76.59,76.52,76.52,4576124.0,72.9337,72.9718,72.9051,72.9051,4576124.0
2024-04-11 15:00:00,76.53,76.57,76.52,76.55,514782.0,72.9146,72.9527,72.9051,72.9337,514782.0
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 10:00:00,76.65,76.67,76.61,76.64,291911.0,73.0289,73.048,72.9908,73.0194,291911.0
2024-04-12 11:00:00,76.64,76.65,76.62,76.63,258781.0,73.0194,73.0289,73.0004,73.0099,258781.0
2024-04-12 12:00:00,76.63,76.65,76.62,76.65,183350.0,73.0099,73.0289,73.0004,73.0289,183350.0
2024-04-12 13:00:00,76.65,76.69,76.64,76.67,1539082.0,73.0289,73.0671,73.0194,73.048,1539082.0
2024-04-12 14:00:00,76.67,76.68,76.65,76.66,290427.0,73.048,73.0575,73.0289,73.0385,290427.0
2024-04-12 15:00:00,76.66,76.66,76.63,76.64,681514.0,73.0385,73.0385,73.0099,73.0194,681514.0
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 10:00:00,76.48,76.52,76.41,76.45,453012.0,72.867,72.9051,72.8003,72.8384,453012.0
2024-04-15 11:00:00,76.45,76.49,76.43,76.47,292856.0,72.8384,72.8765,72.8193,72.8574,292856.0
2024-04-15 12:00:00,76.47,76.5,76.46,76.47,420456.0,72.8574,72.886,72.8479,72.8574,420456.0
2024-04-15 13:00:00,76.47,76.49,76.43,76.47,498906.0,72.8574,72.8765,72.8193,72.8574,498906.0
2024-04-15 14:00:00,76.47,76.47,76.42,76.46,553401.0,72.8574,72.8574,72.8098,72.8479,553401.0
2024-04-15 15:00:00,76.45,76.46,76.44,76.45,652948.0,72.8384,72.8479,72.8289,72.8384,652948.0
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 10:00:00,76.35,76.37,76.33,76.36,928841.0,72.7431,72.7622,72.7241,72.7526,928841.0
2024-04-16 11:00:00,76.36,76.38,76.34,76.35,577088.0,72.7526,72.7717,72.7336,72.7431,577088.0
2024-04-16 12:00:00,76.36,76.37,76.32,76.33,2456947.0,72.7526,72.7622,72.7145,72.7241,2456947.0
2024-04-16 13:00:00,76.33,76.34,76.27,76.31,791294.0,72.7241,72.7336,72.6669,72.705,791294.0
2024-04-16 14:00:00,76.31,76.36,76.3,76.36,540813.0,72.705,72.7526,72.6955,72.7526,540813.0
2024-04-16 15:00:00,76.36,76.36,76.33,76.34,1506784.0,72.7526,72.7526,72.7241,72.7336,1506784.0
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 10:00:00,76.44,76.45,76.42,76.44,715502.0,72.8289,72.8384,72.8098,72.8289,715502.0
2024-04-17 11:00:00,76.44,76.46,76.43,76.45,3014224.0,72.8289,72.8479,72.8193,72.8384,3014224.0
2024-04-17 12:00:00,76.46,76.48,76.45,76.48,1582603.0,72.8479,72.867,72.8384,72.867,1582603.0
2024-04-17 13:00:00,76.48,76.5,76.46,76.48,881354.0,72.867,72.886,72.8479,72.867,881354.0
2024-04-17 14:00:00,76.48,76.5,76.46,76.47,756564.0,72.867,72.886,72.8479,72.8574,756564.0
2024-04-17 15:00:00,76.47,76.47,76.44,76.47,808976.0,72.8574,72.8574,72.8289,72.8574,808976.0
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 10:00:00,76.41,76.43,76.39,76.41,2695367.0,72.8003,72.8193,72.7812,72.8003,2695367.0
2024-04-18 11:00:00,76.42,76.44,76.4,76.42,825402.0,72.8098,72.8289,72.7908,72.8098,825402.0
2024-04-18 12:00:00,76.42,76.42,76.4,76.41,703433.0,72.8098,72.8098,72.7908,72.8003,703433.0
2024-04-18 13:00:00,76.41,76.43,76.39,76.4,516052.0,72.8003,72.8193,72.7812,72.7908,516052.0
2024-04-18 14:00:00,76.41,76.42,76.38,76.39,911698.0,72.8003,72.8098,72.7717,72.7812,911698.0
2024-04-18 15:00:00,76.39,76.41,76.38,76.41,872013.0,72.7812,72.8003,72.7717,72.8003,872013.0
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 10:00:00,76.44,76.46,76.42,76.46,409463.0,72.8289,72.8479,72.8098,72.8479,409463.0
2024-04-19 11:00:00,76.45,76.49,76.45,76.48,216902.0,72.8384,72.8765,72.8384,72.867,216902.0
2024-04-19 12:00:00,76.48,76.48,76.44,76.44,196218.0,72.867,72.867,72.8289,72.8289,196218.0
2024-04-19 13:00:00,76.45,76.45,76.43,76.45,224412.0,72.8384,72.8384,72.8193,72.8384,224412.0
2024-04-19 14:00:00,76.45,76.47,76.44,76.45,569087.0,72.8384,72.8574,72.8289,72.8384,569087.0
2024-04-19 15:00:00,76.45,76.46,76.43,76.43,730301.0,72.8384,72.8479,72.8193,72.8193,730301.0
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 10:00:00,76.49,76.54,76.49,76.53,293863.0,72.8765,72.9241,72.8765,72.9146,293863.0
2024-04-22 11:00:00,76.53,76.54,76.51,76.53,351692.0,72.9146,72.9241,72.8956,72.9146,351692.0
2024-04-22 12:00:00,76.53,76.55,76.53,76.55,172402.0,72.9146,72.9337,72.9146,72.9337,172402.0
2024-04-22 13:00:00,76.55,76.55,76.53,76.54,167482.0,72.9337,72.9337,72.9146,72.9241,167482.0
2024-04-22 14:00:00,76.53,76.56,76.52,76.55,553990.0,72.9146,72.9432,72.9051,72.9337,553990.0
2024-04-22 15:00:00,76.55,76.56,76.53,76.53,574800.0,72.9337,72.9432,72.9146,72.9146,574800.0
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 10:00:00,76.62,76.68,76.59,76.65,4336005.0,73.0004,73.0575,72.9718,73.0289,4336005.0
2024-04-23 11:00:00,76.65,76.65,76.63,76.64,306241.0,73.0289,73.0289,73.0099,73.0194,306241.0
2024-04-23 12:00:00,76.65,76.7,76.64,76.69,136297.0,73.0289,73.0766,73.0194,73.0671,136297.0
2024-04-23 13:00:00,76.69,76.72,76.66,76.68,145592.0,73.0671,73.0956,73.0385,73.0575,145592.0
2024-04-23 14:00:00,76.67,76.69,76.65,76.67,518711.0,73.048,73.0671,73.0289,73.048,518711.0
2024-04-23 15:00:00,76.67,76.67,76.64,76.66,900764.0,73.048,73.048,73.0194,73.0385,900764.0
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 10:00:00,76.56,76.58,76.53,76.56,158566.0,72.9432,72.9622,72.9146,72.9432,158566.0
2024-04-24 11:00:00,76.56,76.59,76.55,76.57,286956.0,72.9432,72.9718,72.9337,72.9527,286956.0
2024-04-24 12:00:00,76.57,76.6,76.56,76.59,774617.0,72.9527,72.9813,72.9432,72.9718,774617.0
2024-04-24 13:00:00,76.6,76.6,76.58,76.59,328502.0,72.9813,72.9813,72.9622,72.9718,328502.0
2024-04-24 14:00:00,76.59,76.6,76.57,76.59,252675.0,72.9718,72.9813,72.9527,72.9718,252675.0
2024-04-24 15:00:00,76.59,76.61,76.58,76.61,244265.0,72.9718,72.9908,72.9622,72.9908,244265.0
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 10:00:00,76.42,76.48,76.41,76.47,264065.0,72.8098,72.867,72.8003,72.8574,264065.0
2024-04-25 11:00:00,76.48,76.51,76.46,76.51,439135.0,72.867,72.8956,72.8479,72.8956,439135.0
2024-04-25 12:00:00,76.51,76.54,76.49,76.53,222785.0,72.8956,72.9241,72.8765,72.9146,222785.0
2024-04-25 13:00:00,76.53,76.53,76.51,76.53,152513.0,72.9146,72.9146,72.8956,72.9146,152513.0
2024-04-25 14:00:00,76.53,76.54,76.52,76.54,183463.0,72.9146,72.9241,72.9051,72.9241,183463.0
2024-04-25 15:00:00,76.53,76.54,76.52,76.53,261674.0,72.9146,72.9241,72.9051,72.9146,261674.0
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 10:00:00,76.63,76.65,76.6,76.6,168508.0,73.0099,73.0289,72.9813,72.9813,168508.0
2024-04-26 11:00:00,76.61,76.62,76.59,76.61,106079.0,72.9908,73.0004,72.9718,72.9908,106079.0
2024-04-26 12:00:00,76.61,76.62,76.59,76.62,299275.0,72.9908,73.0004,72.9718,73.0004,299275.0
2024-04-26 13:00:00,76.62,76.62,76.58,76.59,218199.0,73.0004,73.0004,72.9622,72.9718,218199.0
2024-04-26 14:00:00,76.59,76.6,76.57,76.58,595494.0,72.9718,72.9813,72.9527,72.9622,595494.0
2024-04-26 15:00:00,76.58,76.59,76.56,76.58,648818.0,72.9622,72.9718,72.9432,72.9622,648818.0
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 10:00:00,76.65,76.7,76.64,76.69,101639.0,73.0289,73.0766,73.0194,73.0671,101639.0
2024-04-29 11:00:00,76.68,76.7,76.66,76.67,134957.0,73.0575,73.0766,73.0385,73.048,134957.0
2024-04-29 12:00:00,76.67,76.7,76.67,76.69,283200.0,73.048,73.0766,73.048,73.0671,283200.0
2024-04-29 13:00:00,76.69,76.71,76.68,76.69,338188.0,73.0671,73.0861,73.0575,73.0671,338188.0
2024-04-29 14:00:00,76.69,76.71,76.68,76.69,216828.0,73.0671,73.0861,73.0575,73.0671,216828.0
2024-04-29 15:00:00,76.69,76.69,76.65,76.67,478220.0,73.0671,73.0671,73.0289,73.048,478220.0
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 10:00:00,76.59,76.62,76.58,76.59,909896.0,72.9718,73.0004,72.9622,72.9718,909896.0
2024-04-30 11:00:00,76.59,76.63,76.57,76.63,627617.0,72.9718,73.0099,72.9527,73.0099,627617.0
2024-04-30 12:00:00,76.63,76.63,76.6,76.61,317557.0,73.0099,73.0099,72.9813,72.9908,317557.0
2024-04-30 13:00:00,76.61,76.61,76.6,76.6,230794.0,72.9908,72.9908,72.9813,72.9813,230794.0
2024-04-30 14:00:00,76.61,76.62,76.57,76.57,307943.0,72.9908,73.0004,72.9527,72.9527,307943.0
2024-04-30 15:00:00,76.58,76.59,76.54,76.57,826971.0,72.9622,72.9718,72.9241,72.9527,826971.0
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 10:00:00,76.38,76.4,76.32,76.36,314380.0,73.0089,73.028,72.9515,72.9898,314380.0
2024-05-01 11:00:00,76.36,76.37,76.35,76.36,213848.0,72.9898,72.9993,72.9802,72.9898,213848.0
2024-05-01 12:00:00,76.37,76.37,76.33,76.34,253086.0,72.9993,72.9993,72.9611,72.9706,253086.0
2024-05-01 13:00:00,76.34,76.36,76.32,76.34,165736.0,72.9706,72.9898,72.9515,72.9706,165736.0
2024-05-01 14:00:00,76.34,76.56,76.31,76.53,306407.0,72.9706,73.1809,72.942,73.1523,306407.0
2024-05-01 15:00:00,76.53,76.54,76.44,76.46,343258.0,73.1523,73.1618,73.0662,73.0853,343258.0
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 10:00:00,76.56,76.59,76.53,76.59,221814.0,73.1809,73.2096,73.1523,73.2096,221814.0
2024-05-02 11:00:00,76.59,76.64,76.58,76.63,299683.0,73.2096,73.2574,73.2,73.2478,299683.0
2024-05-02 12:00:00,76.64,76.66,76.62,76.66,200548.0,73.2574,73.2765,73.2383,73.2765,200548.0
2024-05-02 13:00:00,76.66,76.7,76.65,76.69,169708.0,73.2765,73.3148,73.267,73.3052,169708.0
2024-05-02 14:00:00,76.68,76.71,76.67,76.71,263873.0,73.2956,73.3243,73.2861,73.3243,263873.0
2024-05-02 15:00:00,76.7,76.71,76.68,76.7,346446.0,73.3148,73.3243,73.2956,73.3148,346446.0
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 10:00:00,76.93,77.05,76.83,76.88,464277.0,73.5346,73.6493,73.439,73.4868,464277.0
2024-05-03 11:00:00,76.88,76.9,76.87,76.9,199726.0,73.4868,73.5059,73.4772,73.5059,199726.0
2024-05-03 12:00:00,76.9,76.91,76.87,76.89,110539.0,73.5059,73.5155,73.4772,73.4964,110539.0
2024-05-03 13:00:00,76.88,76.9,76.87,76.89,132075.0,73.4868,73.5059,73.4772,73.4964,132075.0
2024-05-03 14:00:00,76.9,76.91,76.89,76.9,181073.0,73.5059,73.5155,73.4964,73.5059,181073.0
2024-05-03 15:00:00,76.91,76.93,76.89,76.92,294719.0,73.5155,73.5346,73.4964,73.525,294719.0
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 10:00:00,76.97,76.98,76.94,76.95,342965.0,73.5728,73.5824,73.5442,73.5537,342965.0
2024-05-06 11:00:00,76.94,76.96,76.93,76.95,222535.0,73.5442,73.5633,73.5346,73.5537,222535.0
2024-05-06 12:00:00,76.95,76.96,76.93,76.95,201337.0,73.5537,73.5633,73.5346,73.5537,201337.0
2024-05-06 13:00:00,76.95,76.97,76.94,76.95,285077.0,73.5537,73.5728,73.5442,73.5537,285077.0
2024-05-06 14:00:00,76.96,76.96,76.94,76.95,229507.0,73.5633,73.5633,73.5442,73.5537,229507.0
2024-05-06 15:00:00,76.94,76.95,76.93,76.94,351200.0,73.5442,73.5537,73.5346,73.5442,351200.0
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 10:00:00,76.98,77.0,76.97,76.98,371922.0,73.5824,73.6015,73.5728,73.5824,371922.0
2024-05-07 11:00:00,76.98,77.02,76.98,77.02,270707.0,73.5824,73.6206,73.5824,73.6206,270707.0
2024-05-07 12:00:00,77.01,77.02,76.98,76.99,278818.0,73.6111,73.6206,73.5824,73.592,278818.0
2024-05-07 13:00:00,77.0,77.01,76.97,76.97,348569.0,73.6015,73.6111,73.5728,73.5728,348569.0
2024-05-07 14:00:00,76.98,76.98,76.93,76.94,351671.0,73.5824,73.5824,73.5346,73.5442,351671.0
2024-05-07 15:00:00,76.94,76.95,76.93,76.94,656223.0,73.5442,73.5537,73.5346,73.5442,656223.0
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 10:00:00,76.91,76.94,76.9,76.92,173445.0,73.5155,73.5442,73.5059,73.525,173445.0
2024-05-08 11:00:00,76.92,76.96,76.92,76.93,1023921.0,73.525,73.5633,73.525,73.5346,1023921.0
2024-05-08 12:00:00,76.93,76.94,76.92,76.92,211389.0,73.5346,73.5442,73.525,73.525,211389.0
2024-05-08 13:00:00,76.92,76.93,76.91,76.92,248557.0,73.525,73.5346,73.5155,73.525,248557.0
2024-05-08 14:00:00,76.92,76.92,76.9,76.91,223791.0,73.525,73.525,73.5059,73.5155,223791.0
2024-05-08 15:00:00,76.91,76.93,76.9,76.92,656839.0,73.5155,73.5346,73.5059,73.525,656839.0
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 10:00:00,76.94,76.97,76.93,76.95,306738.0,73.5442,73.5728,73.5346,73.5537,306738.0
2024-05-09 11:00:00,76.95,76.96,76.94,76.95,223164.0,73.5537,73.5633,73.5442,73.5537,223164.0
2024-05-09 12:00:00,76.95,76.95,76.93,76.94,140193.0,73.5537,73.5537,73.5346,73.5442,140193.0
2024-05-09 13:00:00,76.93,76.96,76.92,76.95,321399.0,73.5346,73.5633,73.525,73.5537,321399.0
2024-05-09 14:00:00,76.95,76.98,76.95,76.98,197701.0,73.5537,73.5824,73.5537,73.5824,197701.0
2024-05-09 15:00:00,76.98,76.98,76.94,76.95,381233.0,73.5824,73.5824,73.5442,73.5537,381233.0
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 10:00:00,76.92,76.94,76.87,76.87,135413.0,73.525,73.5442,73.4772,73.4772,135413.0
2024-05-10 11:00:00,76.88,76.88,76.87,76.88,627265.0,73.4868,73.4868,73.4772,73.4868,627265.0
2024-05-10 12:00:00,76.88,76.88,76.85,76.86,228126.0,73.4868,73.4868,73.4581,73.4677,228126.0
2024-05-10 13:00:00,76.86,76.88,76.85,76.87,258019.0,73.4677,73.4868,73.4581,73.4772,258019.0
2024-05-10 14:00:00,76.86,76.87,76.85,76.86,399231.0,73.4677,73.4772,73.4581,73.4677,399231.0
2024-05-10 15:00:00,76.86,76.87,76.85,76.87,706388.0,73.4677,73.4772,73.4581,73.4772,706388.0
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 10:00:00,76.93,76.94,76.92,76.93,288022.0,73.5346,73.5442,73.525,73.5346,288022.0
2024-05-13 11:00:00,76.93,76.94,76.88,76.88,292368.0,73.5346,73.5442,73.4868,73.4868,292368.0
2024-05-13 12:00:00,76.88,76.9,76.88,76.9,165841.0,73.4868,73.5059,73.4868,73.5059,165841.0
2024-05-13 13:00:00,76.89,76.9,76.89,76.89,268882.0,73.4964,73.5059,73.4964,73.4964,268882.0
2024-05-13 14:00:00,76.9,76.9,76.87,76.88,176002.0,73.5059,73.5059,73.4772,73.4868,176002.0
2024-05-13 15:00:00,76.87,76.88,76.85,76.85,253881.0,73.4772,73.4868,73.4581,73.4581,253881.0
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 10:00:00,76.95,76.96,76.92,76.95,609066.0,73.5537,73.5633,73.525,73.5537,609066.0
2024-05-14 11:00:00,76.95,76.96,76.92,76.92,263183.0,73.5537,73.5633,73.525,73.525,263183.0
2024-05-14 12:00:00,76.92,76.96,76.92,76.95,313146.0,73.525,73.5633,73.525,73.5537,313146.0
2024-05-14 13:00:00,76.95,76.96,76.94,76.95,255947.0,73.5537,73.5633,73.5442,73.5537,255947.0
2024-05-14 14:00:00,76.95,76.96,76.94,76.95,212217.0,73.5537,73.5633,73.5442,73.5537,212217.0
2024-05-14 15:00:00,76.95,76.96,76.94,76.95,371760.0,73.5537,73.5633,73.5442,73.5537,371760.0
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 10:00:00,77.11,77.14,77.09,77.13,432224.0,73.7067,73.7353,73.6875,73.7258,432224.0
2024-05-15 11:00:00,77.13,77.15,77.12,77.14,238337.0,73.7258,73.7449,73.7162,73.7353,238337.0
2024-05-15 12:00:00,77.14,77.18,77.13,77.18,196222.0,73.7353,73.7736,73.7258,73.7736,196222.0
2024-05-15 13:00:00,77.18,77.2,77.17,77.19,359939.0,73.7736,73.7927,73.764,73.7831,359939.0
2024-05-15 14:00:00,77.19,77.19,77.15,77.16,318612.0,73.7831,73.7831,73.7449,73.7544,318612.0
2024-05-15 15:00:00,77.16,77.18,77.15,77.15,657977.0,73.7544,73.7736,73.7449,73.7449,657977.0
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 10:00:00,77.12,77.16,77.12,77.15,238777.0,73.7162,73.7544,73.7162,73.7449,238777.0
2024-05-16 11:00:00,77.15,77.15,77.12,77.12,424099.0,73.7449,73.7449,73.7162,73.7162,424099.0
2024-05-16 12:00:00,77.12,77.13,77.11,77.12,604073.0,73.7162,73.7258,73.7067,73.7162,604073.0
2024-05-16 13:00:00,77.12,77.13,77.11,77.12,713564.0,73.7162,73.7258,73.7067,73.7162,713564.0
2024-05-16 14:00:00,77.12,77.12,77.1,77.1,168144.0,73.7162,73.7162,73.6971,73.6971,168144.0
2024-05-16 15:00:00,77.11,77.12,77.1,77.11,247737.0,73.7067,73.7162,73.6971,73.7067,247737.0
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 10:00:00,77.11,77.13,77.1,77.13,215874.0,73.7067,73.7258,73.6971,73.7258,215874.0
2024-05-17 11:00:00,77.13,77.13,77.08,77.1,124163.0,73.7258,73.7258,73.678,73.6971,124163.0
2024-05-17 12:00:00,77.09,77.1,77.07,77.08,76928.0,73.6875,73.6971,73.6684,73.678,76928.0
2024-05-17 13:00:00,77.08,77.09,77.07,77.08,106576.0,73.678,73.6875,73.6684,73.678,106576.0
2024-05-17 14:00:00,77.08,77.08,77.07,77.08,256158.0,73.678,73.678,73.6684,73.678,256158.0
2024-05-17 15:00:00,77.08,77.09,77.07,77.07,343253.0,73.678,73.6875,73.6684,73.6684,343253.0
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 10:00:00,77.08,77.08,77.06,77.08,303178.0,73.678,73.678,73.6589,73.678,303178.0
2024-05-20 11:00:00,77.08,77.08,77.07,77.08,152962.0,73.678,73.678,73.6684,73.678,152962.0
2024-05-20 12:00:00,77.08,77.09,77.07,77.07,366163.0,73.678,73.6875,73.6684,73.6684,366163.0
2024-05-20 13:00:00,77.08,77.08,77.07,77.08,136661.0,73.678,73.678,73.6684,73.678,136661.0
2024-05-20 14:00:00,77.08,77.1,77.07,77.08,187781.0,73.678,73.6971,73.6684,73.678,187781.0
2024-05-20 15:00:00,77.07,77.08,77.06,77.06,254723.0,73.6684,73.678,73.6589,73.6589,254723.0
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 10:00:00,77.11,77.12,77.09,77.09,441097.0,73.7067,73.7162,73.6875,73.6875,441097.0
2024-05-21 11:00:00,77.09,77.11,77.09,77.11,353359.0,73.6875,73.7067,73.6875,73.7067,353359.0
2024-05-21 12:00:00,77.11,77.12,77.1,77.11,301297.0,73.7067,73.7162,73.6971,73.7067,301297.0
2024-05-21 13:00:00,77.11,77.11,77.09,77.09,231780.0,73.7067,73.7067,73.6875,73.6875,231780.0
2024-05-21 14:00:00,77.09,77.11,77.09,77.1,337207.0,73.6875,73.7067,73.6875,73.6971,337207.0
2024-05-21 15:00:00,77.1,77.11,77.09,77.11,647844.0,73.6971,73.7067,73.6875,73.7067,647844.0
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 10:00:00,77.05,77.1,77.03,77.1,974985.0,73.6493,73.6971,73.6302,73.6971,974985.0
2024-05-22 11:00:00,77.09,77.11,77.08,77.09,552352.0,73.6875,73.7067,73.678,73.6875,552352.0
2024-05-22 12:00:00,77.09,77.1,77.08,77.1,283308.0,73.6875,73.6971,73.678,73.6971,283308.0
2024-05-22 13:00:00,77.09,77.1,77.06,77.07,83028.0,73.6875,73.6971,73.6589,73.6684,83028.0
2024-05-22 14:00:00,77.08,77.08,77.03,77.03,162747.0,73.678,73.678,73.6302,73.6302,162747.0
2024-05-22 15:00:00,77.03,77.05,77.03,77.05,299361.0,73.6302,73.6493,73.6302,73.6493,299361.0
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 10:00:00,76.95,76.96,76.9,76.92,538748.0,73.5537,73.5633,73.5059,73.525,538748.0
2024-05-23 11:00:00,76.92,76.93,76.9,76.92,317741.0,73.525,73.5346,73.5059,73.525,317741.0
2024-05-23 12:00:00,76.92,76.95,76.92,76.95,389803.0,73.525,73.5537,73.525,73.5537,389803.0
2024-05-23 13:00:00,76.95,76.95,76.93,76.94,471040.0,73.5537,73.5537,73.5346,73.5442,471040.0
2024-05-23 14:00:00,76.95,76.96,76.93,76.94,373008.0,73.5537,73.5633,73.5346,73.5442,373008.0
2024-05-23 15:00:00,76.94,76.95,76.92,76.93,595349.0,73.5442,73.5537,73.525,73.5346,595349.0
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 10:00:00,76.95,76.98,76.94,76.97,262905.0,73.5537,73.5824,73.5442,73.5728,262905.0
2024-05-24 11:00:00,76.97,76.99,76.96,76.96,171623.0,73.5728,73.592,73.5633,73.5633,171623.0
2024-05-24 12:00:00,76.97,76.98,76.95,76.95,172147.0,73.5728,73.5824,73.5537,73.5537,172147.0
2024-05-24 13:00:00,76.95,76.98,76.95,76.97,197848.0,73.5537,73.5824,73.5537,73.5728,197848.0
2024-05-24 14:00:00,76.97,76.98,76.97,76.98,106397.0,73.5728,73.5824,73.5728,73.5824,106397.0
2024-05-24 15:00:00,76.98,76.98,76.97,76.98,181869.0,73.5824,73.5824,73.5728,73.5824,181869.0
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 10:00:00,77.01,77.02,77.0,77.02,333139.0,73.6111,73.6206,73.6015,73.6206,333139.0
2024-05-28 11:00:00,77.01,77.02,76.99,77.0,310242.0,73.6111,73.6206,73.592,73.6015,310242.0
2024-05-28 12:00:00,77.0,77.0,76.97,76.98,261644.0,73.6015,73.6015,73.5728,73.5824,261644.0
2024-05-28 13:00:00,76.98,76.98,76.92,76.92,500336.0,73.5824,73.5824,73.525,73.525,500336.0
2024-05-28 14:00:00,76.92,76.93,76.91,76.92,186523.0,73.525,73.5346,73.5155,73.525,186523.0
2024-05-28 15:00:00,76.92,76.93,76.91,76.92,312240.0,73.525,73.5346,73.5155,73.525,312240.0
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 10:00:00,76.87,76.88,76.84,76.84,231752.0,73.4772,73.4868,73.4486,73.4486,231752.0
2024-05-29 11:00:00,76.84,76.85,76.82,76.83,512630.0,73.4486,73.4581,73.4295,73.439,512630.0
2024-05-29 12:00:00,76.84,76.84,76.83,76.83,129266.0,73.4486,73.4486,73.439,73.439,129266.0
2024-05-29 13:00:00,76.84,76.84,76.8,76.84,464448.0,73.4486,73.4486,73.4103,73.4486,464448.0
2024-05-29 14:00:00,76.84,76.85,76.83,76.84,175103.0,73.4486,73.4581,73.439,73.4486,175103.0
2024-05-29 15:00:00,76.84,76.86,76.83,76.85,307298.0,73.4486,73.4677,73.439,73.4581,307298.0
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 10:00:00,76.95,76.97,76.94,76.96,157965.0,73.5537,73.5728,73.5442,73.5633,157965.0
2024-05-30 11:00:00,76.97,76.98,76.96,76.97,200564.0,73.5728,73.5824,73.5633,73.5728,200564.0
2024-05-30 12:00:00,76.97,76.99,76.96,76.98,123930.0,73.5728,73.592,73.5633,73.5824,123930.0
2024-05-30 13:00:00,76.98,76.99,76.97,76.98,193400.0,73.5824,73.592,73.5728,73.5824,193400.0
2024-05-30 14:00:00,76.98,76.99,76.97,76.97,280841.0,73.5824,73.592,73.5728,73.5728,280841.0
2024-05-30 15:00:00,76.98,76.99,76.96,76.98,318530.0,73.5824,73.592,73.5633,73.5824,318530.0
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 10:00:00,77.11,77.14,77.09,77.13,189404.0,73.7067,73.7353,73.6875,73.7258,189404.0
2024-05-31 11:00:00,77.12,77.13,77.07,77.09,137798.0,73.7162,73.7258,73.6684,73.6875,137798.0
2024-05-31 12:00:00,77.09,77.09,77.07,77.08,127969.0,73.6875,73.6875,73.6684,73.678,127969.0
2024-05-31 13:00:00,77.08,77.09,77.07,77.08,221471.0,73.678,73.6875,73.6684,73.678,221471.0
2024-05-31 14:00:00,77.08,77.11,77.07,77.09,791296.0,73.678,73.7067,73.6684,73.6875,791296.0
2024-05-31 15:00:00,77.08,77.14,77.08,77.13,445099.0,73.678,73.7353,73.678,73.7258,445099.0
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 10:00:00,76.94,77.03,76.93,77.01,398230.0,73.7905,73.8768,73.7809,73.8576,398230.0
2024-06-03 11:00:00,77.02,77.04,77.01,77.02,138997.0,73.8672,73.8864,73.8576,73.8672,138997.0
2024-06-03 12:00:00,77.02,77.03,77.0,77.02,570463.0,73.8672,73.8768,73.848,73.8672,570463.0
2024-06-03 13:00:00,77.01,77.03,77.01,77.02,158982.0,73.8576,73.8768,73.8576,73.8672,158982.0
2024-06-03 14:00:00,77.02,77.04,77.01,77.04,201104.0,73.8672,73.8864,73.8576,73.8864,201104.0
2024-06-03 15:00:00,77.03,77.04,77.01,77.02,403988.0,73.8768,73.8864,73.8576,73.8672,403988.0
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 10:00:00,77.09,77.16,77.07,77.09,535070.0,73.9343,74.0015,73.9152,73.9343,535070.0
2024-06-04 11:00:00,77.09,77.11,77.09,77.11,392267.0,73.9343,73.9535,73.9343,73.9535,392267.0
2024-06-04 12:00:00,77.11,77.13,77.1,77.13,252586.0,73.9535,73.9727,73.9439,73.9727,252586.0
2024-06-04 13:00:00,77.13,77.17,77.11,77.15,197974.0,73.9727,74.0111,73.9535,73.9919,197974.0
2024-06-04 14:00:00,77.15,77.15,77.11,77.12,121517.0,73.9919,73.9919,73.9535,73.9631,121517.0
2024-06-04 15:00:00,77.12,77.13,77.1,77.12,255045.0,73.9631,73.9727,73.9439,73.9631,255045.0
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 10:00:00,77.19,77.19,77.07,77.13,558749.0,74.0302,74.0302,73.9152,73.9727,558749.0
2024-06-05 11:00:00,77.13,77.19,77.12,77.17,467260.0,73.9727,74.0302,73.9631,74.0111,467260.0
2024-06-05 12:00:00,77.17,77.18,77.16,77.17,364497.0,74.0111,74.0207,74.0015,74.0111,364497.0
2024-06-05 13:00:00,77.17,77.18,77.16,77.17,277483.0,74.0111,74.0207,74.0015,74.0111,277483.0
2024-06-05 14:00:00,77.17,77.2,77.17,77.2,398784.0,74.0111,74.0398,74.0111,74.0398,398784.0
2024-06-05 15:00:00,77.2,77.2,77.18,77.19,638328.0,74.0398,74.0398,74.0207,74.0302,638328.0
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 10:00:00,77.19,77.21,77.18,77.18,271448.0,74.0302,74.0494,74.0207,74.0207,271448.0
2024-06-06 11:00:00,77.19,77.21,77.18,77.2,212612.0,74.0302,74.0494,74.0207,74.0398,212612.0
2024-06-06 12:00:00,77.2,77.2,77.18,77.18,308749.0,74.0398,74.0398,74.0207,74.0207,308749.0
2024-06-06 13:00:00,77.19,77.22,77.18,77.2,1315746.0,74.0302,74.059,74.0207,74.0398,1315746.0
2024-06-06 14:00:00,77.2,77.21,77.2,77.2,293081.0,74.0398,74.0494,74.0398,74.0398,293081.0
2024-06-06 15:00:00,77.2,77.21,77.18,77.2,388215.0,74.0398,74.0494,74.0207,74.0398,388215.0
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 10:00:00,76.98,77.02,76.96,77.0,587930.0,73.8288,73.8672,73.8097,73.848,587930.0
2024-06-07 11:00:00,77.0,77.0,76.97,76.98,416055.0,73.848,73.848,73.8193,73.8288,416055.0
2024-06-07 12:00:00,76.98,77.0,76.97,76.98,432397.0,73.8288,73.848,73.8193,73.8288,432397.0
2024-06-07 13:00:00,76.97,76.98,76.97,76.98,120353.0,73.8193,73.8288,73.8193,73.8288,120353.0
2024-06-07 14:00:00,76.98,76.98,76.97,76.98,168997.0,73.8288,73.8288,73.8193,73.8288,168997.0
2024-06-07 15:00:00,76.98,76.98,76.94,76.94,625163.0,73.8288,73.8288,73.7905,73.7905,625163.0
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 10:00:00,76.94,76.96,76.93,76.95,193647.0,73.7905,73.8097,73.7809,73.8001,193647.0
2024-06-10 11:00:00,76.95,76.96,76.94,76.95,289272.0,73.8001,73.8097,73.7905,73.8001,289272.0
2024-06-10 12:00:00,76.95,76.96,76.93,76.94,359680.0,73.8001,73.8097,73.7809,73.7905,359680.0
2024-06-10 13:00:00,76.94,76.94,76.91,76.92,409808.0,73.7905,73.7905,73.7617,73.7713,409808.0
2024-06-10 14:00:00,76.92,76.94,76.91,76.93,369779.0,73.7713,73.7905,73.7617,73.7809,369779.0
2024-06-10 15:00:00,76.92,76.94,76.92,76.93,1172802.0,73.7713,73.7905,73.7713,73.7809,1172802.0
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 10:00:00,76.98,76.98,76.95,76.97,311891.0,73.8288,73.8288,73.8001,73.8193,311891.0
2024-06-11 11:00:00,76.97,76.98,76.96,76.97,140169.0,73.8193,73.8288,73.8097,73.8193,140169.0
2024-06-11 12:00:00,76.96,76.97,76.96,76.97,125693.0,73.8097,73.8193,73.8097,73.8193,125693.0
2024-06-11 13:00:00,76.97,77.03,76.95,77.03,458094.0,73.8193,73.8768,73.8001,73.8768,458094.0
2024-06-11 14:00:00,77.03,77.03,77.01,77.02,152819.0,73.8768,73.8768,73.8576,73.8672,152819.0
2024-06-11 15:00:00,77.03,77.04,77.02,77.02,193377.0,73.8768,73.8864,73.8672,73.8672,193377.0
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 10:00:00,77.37,77.4,77.37,77.38,871270.0,74.2029,74.2317,74.2029,74.2125,871270.0
2024-06-12 11:00:00,77.38,77.39,77.37,77.38,133853.0,74.2125,74.2221,74.2029,74.2125,133853.0
2024-06-12 12:00:00,77.38,77.4,77.37,77.4,111765.0,74.2125,74.2317,74.2029,74.2317,111765.0
2024-06-12 13:00:00,77.4,77.4,77.36,77.36,79720.0,74.2317,74.2317,74.1933,74.1933,79720.0
2024-06-12 14:00:00,77.37,77.37,77.25,77.28,234241.0,74.2029,74.2029,74.0878,74.1166,234241.0
2024-06-12 15:00:00,77.27,77.27,77.21,77.21,312890.0,74.107,74.107,74.0494,74.0494,312890.0
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 10:00:00,77.36,77.36,77.32,77.35,131735.0,74.1933,74.1933,74.1549,74.1837,131735.0
2024-06-13 11:00:00,77.35,77.39,77.34,77.38,140960.0,74.1837,74.2221,74.1741,74.2125,140960.0
2024-06-13 12:00:00,77.38,77.39,77.35,77.37,118476.0,74.2125,74.2221,74.1837,74.2029,118476.0
2024-06-13 13:00:00,77.36,77.41,77.35,77.36,243810.0,74.1933,74.2412,74.1837,74.1933,243810.0
2024-06-13 14:00:00,77.36,77.37,77.34,77.36,168659.0,74.1933,74.2029,74.1741,74.1933,168659.0
2024-06-13 15:00:00,77.37,77.37,77.34,77.36,256211.0,74.2029,74.2029,74.1741,74.1933,256211.0
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 10:00:00,77.37,77.38,77.32,77.34,139084.0,74.2029,74.2125,74.1549,74.1741,139084.0
2024-06-14 11:00:00,77.34,77.34,77.31,77.33,104725.0,74.1741,74.1741,74.1453,74.1645,104725.0
2024-06-14 12:00:00,77.33,77.33,77.3,77.31,259683.0,74.1645,74.1645,74.1357,74.1453,259683.0
2024-06-14 13:00:00,77.32,77.34,77.31,77.33,103709.0,74.1549,74.1741,74.1453,74.1645,103709.0
2024-06-14 14:00:00,77.33,77.34,77.32,77.33,125993.0,74.1645,74.1741,74.1549,74.1645,125993.0
2024-06-14 15:00:00,77.34,77.34,77.32,77.33,494841.0,74.1741,74.1741,74.1549,74.1645,494841.0
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 10:00:00,77.24,77.25,77.22,77.23,139993.0,74.0782,74.0878,74.059,74.0686,139993.0
2024-06-17 11:00:00,77.23,77.25,77.22,77.23,100979.0,74.0686,74.0878,74.059,74.0686,100979.0
2024-06-17 12:00:00,77.23,77.27,77.23,77.26,98883.0,74.0686,74.107,74.0686,74.0974,98883.0
2024-06-17 13:00:00,77.26,77.26,77.23,77.26,374491.0,74.0974,74.0974,74.0686,74.0974,374491.0
2024-06-17 14:00:00,77.25,77.26,77.22,77.23,335718.0,74.0878,74.0974,74.059,74.0686,335718.0
2024-06-17 15:00:00,77.22,77.24,77.2,77.23,1180580.0,74.059,74.0782,74.0398,74.0686,1180580.0
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 10:00:00,77.34,77.35,77.32,77.33,105020.0,74.1741,74.1837,74.1549,74.1645,105020.0
2024-06-18 11:00:00,77.33,77.37,77.32,77.36,105851.0,74.1645,74.2029,74.1549,74.1933,105851.0
2024-06-18 12:00:00,77.36,77.37,77.34,77.34,527689.0,74.1933,74.2029,74.1741,74.1741,527689.0
2024-06-18 13:00:00,77.34,77.38,77.33,77.33,414154.0,74.1741,74.2125,74.1645,74.1645,414154.0
2024-06-18 14:00:00,77.33,77.35,77.32,77.35,135137.0,74.1645,74.1837,74.1549,74.1837,135137.0
2024-06-18 15:00:00,77.34,77.35,77.34,77.34,213470.0,74.1741,74.1837,74.1741,74.1741,213470.0
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 10:00:00,77.26,77.27,77.24,77.26,444394.0,74.0974,74.107,74.0782,74.0974,444394.0
2024-06-20 11:00:00,77.26,77.29,77.25,77.27,280057.0,74.0974,74.1262,74.0878,74.107,280057.0
2024-06-20 12:00:00,77.27,77.29,77.26,77.29,162500.0,74.107,74.1262,74.0974,74.1262,162500.0
2024-06-20 13:00:00,77.28,77.3,77.28,77.3,287112.0,74.1166,74.1357,74.1166,74.1357,287112.0
2024-06-20 14:00:00,77.3,77.3,77.28,77.29,267892.0,74.1357,74.1357,74.1166,74.1262,267892.0
2024-06-20 15:00:00,77.3,77.31,77.29,77.31,342915.0,74.1357,74.1453,74.1262,74.1453,342915.0
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 10:00:00,77.34,77.34,77.29,77.3,486930.0,74.1741,74.1741,74.1262,74.1357,486930.0
2024-06-21 11:00:00,77.3,77.31,77.29,77.3,405534.0,74.1357,74.1453,74.1262,74.1357,405534.0
2024-06-21 12:00:00,77.3,77.3,77.28,77.3,699608.0,74.1357,74.1357,74.1166,74.1357,699608.0
2024-06-21 13:00:00,77.3,77.31,77.28,77.31,276799.0,74.1357,74.1453,74.1166,74.1453,276799.0
2024-06-21 14:00:00,77.31,77.32,77.3,77.31,322702.0,74.1453,74.1549,74.1357,74.1453,322702.0
2024-06-21 15:00:00,77.31,77.34,77.31,77.32,572223.0,74.1453,74.1741,74.1453,74.1549,572223.0
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 10:00:00,77.35,77.38,77.34,77.36,121381.0,74.1837,74.2125,74.1741,74.1933,121381.0
2024-06-24 11:00:00,77.36,77.36,77.33,77.35,88717.0,74.1933,74.1933,74.1645,74.1837,88717.0
2024-06-24 12:00:00,77.35,77.36,77.34,77.34,153312.0,74.1837,74.1933,74.1741,74.1741,153312.0
2024-06-24 13:00:00,77.34,77.35,77.34,77.34,231053.0,74.1741,74.1837,74.1741,74.1741,231053.0
2024-06-24 14:00:00,77.35,77.35,77.32,77.33,345159.0,74.1837,74.1837,74.1549,74.1645,345159.0
2024-06-24 15:00:00,77.33,77.33,77.32,77.33,202354.0,74.1645,74.1645,74.1549,74.1645,202354.0
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 10:00:00,77.32,77.34,77.31,77.32,129641.0,74.1549,74.1741,74.1453,74.1549,129641.0
2024-06-25 11:00:00,77.33,77.33,77.29,77.29,604813.0,74.1645,74.1645,74.1262,74.1262,604813.0
2024-06-25 12:00:00,77.3,77.3,77.26,77.27,441545.0,74.1357,74.1357,74.0974,74.107,441545.0
2024-06-25 13:00:00,77.26,77.31,77.25,77.3,112902.0,74.0974,74.1453,74.0878,74.1357,112902.0
2024-06-25 14:00:00,77.31,77.31,77.29,77.3,247944.0,74.1453,74.1453,74.1262,74.1357,247944.0
2024-06-25 15:00:00,77.31,77.31,77.3,77.3,519949.0,74.1453,74.1453,74.1357,74.1357,519949.0
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 10:00:00,77.21,77.23,77.19,77.2,484904.0,74.0494,74.0686,74.0302,74.0398,484904.0
2024-06-26 11:00:00,77.2,77.22,77.19,77.22,401339.0,74.0398,74.059,74.0302,74.059,401339.0
2024-06-26 12:00:00,77.22,77.24,77.21,77.22,652094.0,74.059,74.0782,74.0494,74.059,652094.0
2024-06-26 13:00:00,77.22,77.23,77.21,77.22,825227.0,74.059,74.0686,74.0494,74.059,825227.0
2024-06-26 14:00:00,77.22,77.22,77.19,77.21,589409.0,74.059,74.059,74.0302,74.0494,589409.0
2024-06-26 15:00:00,77.22,77.23,77.2,77.23,733376.0,74.059,74.0686,74.0398,74.0686,733376.0
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 10:00:00,77.31,77.34,77.31,77.32,164761.0,74.1453,74.1741,74.1453,74.1549,164761.0
2024-06-27 11:00:00,77.32,77.33,77.29,77.3,250001.0,74.1549,74.1645,74.1262,74.1357,250001.0
2024-06-27 12:00:00,77.3,77.3,77.29,77.29,74170.0,74.1357,74.1357,74.1262,74.1262,74170.0
2024-06-27 13:00:00,77.29,77.31,77.29,77.31,114995.0,74.1262,74.1453,74.1262,74.1453,114995.0
2024-06-27 14:00:00,77.3,77.31,77.3,77.31,120637.0,74.1357,74.1453,74.1357,74.1453,120637.0
2024-06-27 15:00:00,77.31,77.31,77.29,77.29,509071.0,74.1453,74.1453,74.1262,74.1262,509071.0
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 10:00:00,77.43,77.45,77.34,77.34,296282.0,74.2604,74.2796,74.1741,74.1741,296282.0
2024-06-28 11:00:00,77.34,77.35,77.3,77.31,402749.0,74.1741,74.1837,74.1357,74.1453,402749.0
2024-06-28 12:00:00,77.31,77.31,77.26,77.28,390051.0,74.1453,74.1453,74.0974,74.1166,390051.0
2024-06-28 13:00:00,77.27,77.3,77.27,77.29,319030.0,74.107,74.1357,74.107,74.1262,319030.0
2024-06-28 14:00:00,77.29,77.31,77.28,77.3,447092.0,74.1262,74.1453,74.1166,74.1357,447092.0
2024-06-28 15:00:00,77.3,77.3,77.26,77.27,804412.0,74.1357,74.1357,74.0974,74.107,804412.0
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 10:00:00,76.99,77.04,76.92,76.92,223197.0,74.084,74.1321,74.0167,74.0167,223197.0
2024-07-01 11:00:00,76.92,76.95,76.91,76.94,172391.0,74.0167,74.0455,74.007,74.0359,172391.0
2024-07-01 12:00:00,76.94,76.97,76.93,76.94,91622.0,74.0359,74.0648,74.0263,74.0359,91622.0
2024-07-01 13:00:00,76.94,76.95,76.93,76.93,114520.0,74.0359,74.0455,74.0263,74.0263,114520.0
2024-07-01 14:00:00,76.93,76.96,76.92,76.95,239050.0,74.0263,74.0552,74.0167,74.0455,239050.0
2024-07-01 15:00:00,76.95,76.95,76.94,76.94,345959.0,74.0455,74.0455,74.0359,74.0359,345959.0
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 10:00:00,77.09,77.11,77.03,77.09,234142.0,74.1802,74.1995,74.1225,74.1802,234142.0
2024-07-02 11:00:00,77.09,77.1,77.07,77.08,237849.0,74.1802,74.1899,74.161,74.1706,237849.0
2024-07-02 12:00:00,77.08,77.08,77.06,77.06,212760.0,74.1706,74.1706,74.1514,74.1514,212760.0
2024-07-02 13:00:00,77.06,77.07,77.06,77.07,297919.0,74.1514,74.161,74.1514,74.161,297919.0
2024-07-02 14:00:00,77.07,77.09,77.06,77.09,226848.0,74.161,74.1802,74.1514,74.1802,226848.0
2024-07-02 15:00:00,77.09,77.1,77.08,77.09,483833.0,74.1802,74.1899,74.1706,74.1802,483833.0
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 10:00:00,77.15,77.28,77.15,77.27,293151.0,74.238,74.3631,74.238,74.3535,293151.0
2024-07-03 11:00:00,77.27,77.27,77.22,77.22,222996.0,74.3535,74.3535,74.3053,74.3053,222996.0
2024-07-03 12:00:00,77.23,77.27,77.21,77.27,230594.0,74.315,74.3535,74.2957,74.3535,230594.0
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 10:00:00,77.4,77.42,77.38,77.42,217954.0,74.4785,74.4978,74.4593,74.4978,217954.0
2024-07-05 11:00:00,77.42,77.47,77.41,77.45,165708.0,74.4978,74.5459,74.4882,74.5267,165708.0
2024-07-05 12:00:00,77.45,77.46,77.43,77.44,166487.0,74.5267,74.5363,74.5074,74.517,166487.0
2024-07-05 13:00:00,77.45,77.46,77.44,77.45,147021.0,74.5267,74.5363,74.517,74.5267,147021.0
2024-07-05 14:00:00,77.45,77.47,77.44,77.47,234104.0,74.5267,74.5459,74.517,74.5459,234104.0
2024-07-05 15:00:00,77.47,77.47,77.45,77.47,278672.0,74.5459,74.5459,74.5267,74.5459,278672.0
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 10:00:00,77.48,77.49,77.45,77.45,232427.0,74.5555,74.5651,74.5267,74.5267,232427.0
2024-07-08 11:00:00,77.46,77.47,77.44,77.46,271823.0,74.5363,74.5459,74.517,74.5363,271823.0
2024-07-08 12:00:00,77.45,77.47,77.45,77.47,227156.0,74.5267,74.5459,74.5267,74.5459,227156.0
2024-07-08 13:00:00,77.46,77.47,77.46,77.47,180265.0,74.5363,74.5459,74.5363,74.5459,180265.0
2024-07-08 14:00:00,77.47,77.47,77.46,77.47,179147.0,74.5459,74.5459,74.5363,74.5459,179147.0
2024-07-08 15:00:00,77.47,77.48,77.44,77.44,434417.0,74.5459,74.5555,74.517,74.517,434417.0
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 10:00:00,77.44,77.46,77.38,77.39,226268.0,74.517,74.5363,74.4593,74.4689,226268.0
2024-07-09 11:00:00,77.4,77.41,77.39,77.41,195371.0,74.4785,74.4882,74.4689,74.4882,195371.0
2024-07-09 12:00:00,77.41,77.44,77.41,77.44,231428.0,74.4882,74.517,74.4882,74.517,231428.0
2024-07-09 13:00:00,77.44,77.47,77.43,77.46,430267.0,74.517,74.5459,74.5074,74.5363,430267.0
2024-07-09 14:00:00,77.47,77.47,77.44,77.45,420224.0,74.5459,74.5459,74.517,74.5267,420224.0
2024-07-09 15:00:00,77.45,77.47,77.44,77.45,717070.0,74.5267,74.5459,74.517,74.5267,717070.0
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 10:00:00,77.46,77.49,77.45,77.46,161539.0,74.5363,74.5651,74.5267,74.5363,161539.0
2024-07-10 11:00:00,77.45,77.47,77.43,77.46,159848.0,74.5267,74.5459,74.5074,74.5363,159848.0
2024-07-10 12:00:00,77.45,77.48,77.45,77.48,296103.0,74.5267,74.5555,74.5267,74.5555,296103.0
2024-07-10 13:00:00,77.48,77.5,77.45,77.45,283132.0,74.5555,74.5748,74.5267,74.5267,283132.0
2024-07-10 14:00:00,77.45,77.47,77.44,77.46,194334.0,74.5267,74.5459,74.517,74.5363,194334.0
2024-07-10 15:00:00,77.46,77.48,77.45,77.48,220425.0,74.5363,74.5555,74.5267,74.5555,220425.0
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 10:00:00,77.71,77.72,77.67,77.7,155503.0,74.7768,74.7865,74.7384,74.7672,155503.0
2024-07-11 11:00:00,77.7,77.73,77.69,77.71,255104.0,74.7672,74.7961,74.7576,74.7768,255104.0
2024-07-11 12:00:00,77.71,77.72,77.69,77.7,154866.0,74.7768,74.7865,74.7576,74.7672,154866.0
2024-07-11 13:00:00,77.7,77.71,77.66,77.67,168590.0,74.7672,74.7768,74.7287,74.7384,168590.0
2024-07-11 14:00:00,77.67,77.69,77.66,77.69,131838.0,74.7384,74.7576,74.7287,74.7576,131838.0
2024-07-11 15:00:00,77.69,77.7,77.68,77.68,311514.0,74.7576,74.7672,74.748,74.748,311514.0
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 10:00:00,77.76,77.79,77.75,77.76,514629.0,74.825,74.8538,74.8153,74.825,514629.0
2024-07-12 11:00:00,77.76,77.77,77.75,77.77,187457.0,74.825,74.8346,74.8153,74.8346,187457.0
2024-07-12 12:00:00,77.77,77.79,77.76,77.78,266242.0,74.8346,74.8538,74.825,74.8442,266242.0
2024-07-12 13:00:00,77.78,77.8,77.77,77.79,361793.0,74.8442,74.8634,74.8346,74.8538,361793.0
2024-07-12 14:00:00,77.79,77.79,77.77,77.79,415020.0,74.8538,74.8538,74.8346,74.8538,415020.0
2024-07-12 15:00:00,77.79,77.82,77.78,77.82,768431.0,74.8538,74.8827,74.8442,74.8827,768431.0
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 10:00:00,77.83,77.83,77.79,77.83,217176.0,74.8923,74.8923,74.8538,74.8923,217176.0
2024-07-15 11:00:00,77.82,77.85,77.81,77.84,205289.0,74.8827,74.9116,74.8731,74.9019,205289.0
2024-07-15 12:00:00,77.84,77.87,77.82,77.83,197221.0,74.9019,74.9308,74.8827,74.8923,197221.0
2024-07-15 13:00:00,77.83,77.83,77.78,77.8,188869.0,74.8923,74.8923,74.8442,74.8634,188869.0
2024-07-15 14:00:00,77.8,77.81,77.78,77.79,382554.0,74.8634,74.8731,74.8442,74.8538,382554.0
2024-07-15 15:00:00,77.79,77.79,77.77,77.78,376509.0,74.8538,74.8538,74.8346,74.8442,376509.0
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 10:00:00,77.77,77.8,77.77,77.78,1941323.0,74.8346,74.8634,74.8346,74.8442,1941323.0
2024-07-16 11:00:00,77.78,77.8,77.77,77.8,1155535.0,74.8442,74.8634,74.8346,74.8634,1155535.0
2024-07-16 12:00:00,77.8,77.8,77.77,77.78,1011611.0,74.8634,74.8634,74.8346,74.8442,1011611.0
2024-07-16 13:00:00,77.78,77.82,77.78,77.81,211485.0,74.8442,74.8827,74.8442,74.8731,211485.0
2024-07-16 14:00:00,77.81,77.85,77.8,77.84,384035.0,74.8731,74.9116,74.8634,74.9019,384035.0
2024-07-16 15:00:00,77.84,77.86,77.82,77.85,293475.0,74.9019,74.9212,74.8827,74.9116,293475.0
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 10:00:00,77.78,77.79,77.76,77.78,270744.0,74.8442,74.8538,74.825,74.8442,270744.0
2024-07-17 11:00:00,77.78,77.82,77.77,77.81,144663.0,74.8442,74.8827,74.8346,74.8731,144663.0
2024-07-17 12:00:00,77.81,77.83,77.8,77.81,218027.0,74.8731,74.8923,74.8634,74.8731,218027.0
2024-07-17 13:00:00,77.82,77.84,77.8,77.84,538321.0,74.8827,74.9019,74.8634,74.9019,538321.0
2024-07-17 14:00:00,77.84,77.87,77.83,77.86,573109.0,74.9019,74.9308,74.8923,74.9212,573109.0
2024-07-17 15:00:00,77.87,77.87,77.85,77.87,1275097.0,74.9308,74.9308,74.9116,74.9308,1275097.0
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 10:00:00,77.89,77.89,77.85,77.86,367436.0,74.95,74.95,74.9116,74.9212,367436.0
2024-07-18 11:00:00,77.86,77.87,77.82,77.83,111140.0,74.9212,74.9308,74.8827,74.8923,111140.0
2024-07-18 12:00:00,77.83,77.84,77.81,77.83,141058.0,74.8923,74.9019,74.8731,74.8923,141058.0
2024-07-18 13:00:00,77.83,77.85,77.82,77.84,121570.0,74.8923,74.9116,74.8827,74.9019,121570.0
2024-07-18 14:00:00,77.84,77.84,77.81,77.81,79256.0,74.9019,74.9019,74.8731,74.8731,79256.0
2024-07-18 15:00:00,77.82,77.82,77.77,77.77,352188.0,74.8827,74.8827,74.8346,74.8346,352188.0
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 10:00:00,77.72,77.75,77.71,77.75,84495.0,74.7865,74.8153,74.7768,74.8153,84495.0
2024-07-19 11:00:00,77.75,77.75,77.71,77.73,41537.0,74.8153,74.8153,74.7768,74.7961,41537.0
2024-07-19 12:00:00,77.73,77.74,77.71,77.72,51391.0,74.7961,74.8057,74.7768,74.7865,51391.0
2024-07-19 13:00:00,77.72,77.73,77.71,77.73,51638.0,74.7865,74.7961,74.7768,74.7961,51638.0
2024-07-19 14:00:00,77.73,77.73,77.71,77.72,69246.0,74.7961,74.7961,74.7768,74.7865,69246.0
2024-07-19 15:00:00,77.72,77.72,77.71,77.72,154014.0,74.7865,74.7865,74.7768,74.7865,154014.0
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 10:00:00,77.74,77.77,77.74,77.76,116263.0,74.8057,74.8346,74.8057,74.825,116263.0
2024-07-22 11:00:00,77.77,77.77,77.69,77.71,187290.0,74.8346,74.8346,74.7576,74.7768,187290.0
2024-07-22 12:00:00,77.71,77.72,77.69,77.7,311534.0,74.7768,74.7865,74.7576,74.7672,311534.0
2024-07-22 13:00:00,77.7,77.73,77.69,77.73,205400.0,74.7672,74.7961,74.7576,74.7961,205400.0
2024-07-22 14:00:00,77.72,77.74,77.72,77.73,110742.0,74.7865,74.8057,74.7865,74.7961,110742.0
2024-07-22 15:00:00,77.74,77.75,77.72,77.74,222986.0,74.8057,74.8153,74.7865,74.8057,222986.0
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 10:00:00,77.79,77.81,77.78,77.8,107591.0,74.8538,74.8731,74.8442,74.8634,107591.0
2024-07-23 11:00:00,77.79,77.81,77.79,77.81,127899.0,74.8538,74.8731,74.8538,74.8731,127899.0
2024-07-23 12:00:00,77.8,77.81,77.78,77.79,90886.0,74.8634,74.8731,74.8442,74.8538,90886.0
2024-07-23 13:00:00,77.78,77.83,77.78,77.79,266147.0,74.8442,74.8923,74.8442,74.8538,266147.0
2024-07-23 14:00:00,77.79,77.79,77.77,77.78,139989.0,74.8538,74.8538,74.8346,74.8442,139989.0
2024-07-23 15:00:00,77.79,77.79,77.76,77.76,288673.0,74.8538,74.8538,74.825,74.825,288673.0
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 10:00:00,77.83,77.87,77.82,77.87,208014.0,74.8923,74.9308,74.8827,74.9308,208014.0
2024-07-24 11:00:00,77.87,77.87,77.85,77.85,133563.0,74.9308,74.9308,74.9116,74.9116,133563.0
2024-07-24 12:00:00,77.85,77.86,77.83,77.84,259013.0,74.9116,74.9212,74.8923,74.9019,259013.0
2024-07-24 13:00:00,77.84,77.85,77.82,77.83,815285.0,74.9019,74.9116,74.8827,74.8923,815285.0
2024-07-24 14:00:00,77.82,77.83,77.78,77.79,219091.0,74.8827,74.8923,74.8442,74.8538,219091.0
2024-07-24 15:00:00,77.8,77.8,77.76,77.77,925611.0,74.8634,74.8634,74.825,74.8346,925611.0
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 10:00:00,77.83,77.86,77.82,77.83,574311.0,74.8923,74.9212,74.8827,74.8923,574311.0
2024-07-25 11:00:00,77.83,77.86,77.82,77.84,365495.0,74.8923,74.9212,74.8827,74.9019,365495.0
2024-07-25 12:00:00,77.84,77.85,77.82,77.84,237977.0,74.9019,74.9116,74.8827,74.9019,237977.0
2024-07-25 13:00:00,77.83,77.86,77.79,77.81,350043.0,74.8923,74.9212,74.8538,74.8731,350043.0
2024-07-25 14:00:00,77.81,77.81,77.78,77.79,266973.0,74.8731,74.8731,74.8442,74.8538,266973.0
2024-07-25 15:00:00,77.79,77.81,77.77,77.81,1379330.0,74.8538,74.8731,74.8346,74.8731,1379330.0
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 10:00:00,77.94,77.95,77.92,77.92,231642.0,74.9982,75.0078,74.9789,74.9789,231642.0
2024-07-26 11:00:00,77.92,77.93,77.9,77.92,234579.0,74.9789,74.9885,74.9597,74.9789,234579.0
2024-07-26 12:00:00,77.92,77.94,77.91,77.94,281494.0,74.9789,74.9982,74.9693,74.9982,281494.0
2024-07-26 13:00:00,77.93,77.94,77.92,77.94,257760.0,74.9885,74.9982,74.9789,74.9982,257760.0
2024-07-26 14:00:00,77.94,77.95,77.93,77.94,406271.0,74.9982,75.0078,74.9885,74.9982,406271.0
2024-07-26 15:00:00,77.93,77.95,77.93,77.94,486133.0,74.9885,75.0078,74.9885,74.9982,486133.0
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 10:00:00,77.98,77.99,77.94,77.95,155957.0,75.0367,75.0463,74.9982,75.0078,155957.0
2024-07-29 11:00:00,77.95,77.99,77.94,77.99,212299.0,75.0078,75.0463,74.9982,75.0463,212299.0
2024-07-29 12:00:00,77.99,78.01,77.97,78.01,117213.0,75.0463,75.0655,75.027,75.0655,117213.0
2024-07-29 13:00:00,78.01,78.01,77.99,78.0,98322.0,75.0655,75.0655,75.0463,75.0559,98322.0
2024-07-29 14:00:00,78.01,78.01,77.99,78.0,105463.0,75.0655,75.0655,75.0463,75.0559,105463.0
2024-07-29 15:00:00,78.0,78.02,77.99,78.01,445775.0,75.0559,75.0751,75.0463,75.0655,445775.0
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 10:00:00,78.03,78.04,77.97,78.01,206053.0,75.0848,75.0944,75.027,75.0655,206053.0
2024-07-30 11:00:00,78.01,78.02,77.98,78.02,217050.0,75.0655,75.0751,75.0367,75.0751,217050.0
2024-07-30 12:00:00,78.02,78.04,78.0,78.04,200876.0,75.0751,75.0944,75.0559,75.0944,200876.0
2024-07-30 13:00:00,78.04,78.05,78.03,78.05,184088.0,75.0944,75.104,75.0848,75.104,184088.0
2024-07-30 14:00:00,78.04,78.06,78.03,78.04,392286.0,75.0944,75.1136,75.0848,75.0944,392286.0
2024-07-30 15:00:00,78.04,78.06,78.03,78.05,836765.0,75.0944,75.1136,75.0848,75.104,836765.0
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 10:00:00,78.13,78.14,78.08,78.09,399425.0,75.181,75.1906,75.1329,75.1425,399425.0
2024-07-31 11:00:00,78.09,78.11,78.09,78.11,460166.0,75.1425,75.1617,75.1425,75.1617,460166.0
2024-07-31 12:00:00,78.11,78.11,78.09,78.09,150044.0,75.1617,75.1617,75.1425,75.1425,150044.0
2024-07-31 13:00:00,78.09,78.1,78.06,78.07,423005.0,75.1425,75.1521,75.1136,75.1233,423005.0
2024-07-31 14:00:00,78.06,78.13,78.01,78.12,1521911.0,75.1136,75.181,75.0655,75.1714,1521911.0
2024-07-31 15:00:00,78.11,78.23,78.11,78.23,535826.0,75.1617,75.2772,75.1617,75.2772,535826.0
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 10:00:00,78.04,78.13,78.04,78.13,429218.0,75.351,75.4379,75.351,75.4379,429218.0
2024-08-01 11:00:00,78.13,78.14,78.05,78.06,3123396.0,75.4379,75.4475,75.3606,75.3703,3123396.0
2024-08-01 12:00:00,78.07,78.11,78.06,78.07,992501.0,75.3799,75.4186,75.3703,75.3799,992501.0
2024-08-01 13:00:00,78.08,78.09,78.06,78.08,234901.0,75.3896,75.3992,75.3703,75.3896,234901.0
2024-08-01 14:00:00,78.07,78.12,78.05,78.1,348731.0,75.3799,75.4282,75.3606,75.4089,348731.0
2024-08-01 15:00:00,78.09,78.12,78.08,78.12,315973.0,75.3992,75.4282,75.3896,75.4282,315973.0
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 10:00:00,78.41,78.49,78.38,78.44,840818.0,75.7082,75.7855,75.6793,75.7372,840818.0
2024-08-02 11:00:00,78.45,78.5,78.39,78.45,535575.0,75.7468,75.7951,75.6889,75.7468,535575.0
2024-08-02 12:00:00,78.45,78.48,78.39,78.47,550386.0,75.7468,75.7758,75.6889,75.7662,550386.0
2024-08-02 13:00:00,78.47,78.48,78.44,78.46,150576.0,75.7662,75.7758,75.7372,75.7565,150576.0
2024-08-02 14:00:00,78.45,78.54,78.45,78.54,305390.0,75.7468,75.8337,75.7468,75.8337,305390.0
2024-08-02 15:00:00,78.53,78.53,78.49,78.51,334085.0,75.8241,75.8241,75.7855,75.8048,334085.0
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 10:00:00,78.55,78.55,78.38,78.46,423195.0,75.8434,75.8434,75.6793,75.7565,423195.0
2024-08-05 11:00:00,78.47,78.5,78.37,78.39,475392.0,75.7662,75.7951,75.6696,75.6889,475392.0
2024-08-05 12:00:00,78.4,78.42,78.32,78.4,388387.0,75.6986,75.7179,75.6213,75.6986,388387.0
2024-08-05 13:00:00,78.4,78.43,78.35,78.37,444023.0,75.6986,75.7275,75.6503,75.6696,444023.0
2024-08-05 14:00:00,78.38,78.4,78.35,78.37,379938.0,75.6793,75.6986,75.6503,75.6696,379938.0
2024-08-05 15:00:00,78.38,78.42,78.36,78.4,1702010.0,75.6793,75.7179,75.6599,75.6986,1702010.0
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 10:00:00,78.33,78.35,78.28,78.31,801263.0,75.631,75.6503,75.5827,75.6117,801263.0
2024-08-06 11:00:00,78.31,78.31,78.23,78.27,312872.0,75.6117,75.6117,75.5344,75.573,312872.0
2024-08-06 12:00:00,78.27,78.29,78.25,78.26,288687.0,75.573,75.5924,75.5537,75.5634,288687.0
2024-08-06 13:00:00,78.26,78.29,78.25,78.26,345027.0,75.5634,75.5924,75.5537,75.5634,345027.0
2024-08-06 14:00:00,78.27,78.32,78.25,78.3,340533.0,75.573,75.6213,75.5537,75.602,340533.0
2024-08-06 15:00:00,78.3,78.3,78.26,78.26,837198.0,75.602,75.602,75.5634,75.5634,837198.0
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 10:00:00,78.27,78.29,78.25,78.27,204809.0,75.573,75.5924,75.5537,75.573,204809.0
2024-08-07 11:00:00,78.27,78.27,78.23,78.23,163933.0,75.573,75.573,75.5344,75.5344,163933.0
2024-08-07 12:00:00,78.23,78.25,78.22,78.25,115206.0,75.5344,75.5537,75.5248,75.5537,115206.0
2024-08-07 13:00:00,78.25,78.26,78.19,78.23,305391.0,75.5537,75.5634,75.4958,75.5344,305391.0
2024-08-07 14:00:00,78.23,78.27,78.16,78.19,214886.0,75.5344,75.573,75.4668,75.4958,214886.0
2024-08-07 15:00:00,78.19,78.21,78.16,78.19,351137.0,75.4958,75.5151,75.4668,75.4958,351137.0
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 10:00:00,78.16,78.18,78.13,78.18,231466.0,75.4668,75.4861,75.4379,75.4861,231466.0
2024-08-08 11:00:00,78.17,78.2,78.16,78.18,326937.0,75.4765,75.5055,75.4668,75.4861,326937.0
2024-08-08 12:00:00,78.18,78.19,78.14,78.15,309114.0,75.4861,75.4958,75.4475,75.4572,309114.0
2024-08-08 13:00:00,78.16,78.17,78.1,78.14,691156.0,75.4668,75.4765,75.4089,75.4475,691156.0
2024-08-08 14:00:00,78.14,78.2,78.13,78.19,565973.0,75.4475,75.5055,75.4379,75.4958,565973.0
2024-08-08 15:00:00,78.19,78.22,78.18,78.21,767179.0,75.4958,75.5248,75.4861,75.5151,767179.0
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 10:00:00,78.28,78.31,78.27,78.27,139091.0,75.5827,75.6117,75.573,75.573,139091.0
2024-08-09 11:00:00,78.28,78.3,78.26,78.28,451626.0,75.5827,75.602,75.5634,75.5827,451626.0
2024-08-09 12:00:00,78.29,78.29,78.27,78.28,144233.0,75.5924,75.5924,75.573,75.5827,144233.0
2024-08-09 13:00:00,78.28,78.28,78.24,78.26,141520.0,75.5827,75.5827,75.5441,75.5634,141520.0
2024-08-09 14:00:00,78.25,78.28,78.24,78.28,116563.0,75.5537,75.5827,75.5441,75.5827,116563.0
2024-08-09 15:00:00,78.28,78.28,78.25,78.25,215939.0,75.5827,75.5827,75.5537,75.5537,215939.0
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 10:00:00,78.29,78.31,78.26,78.28,182545.0,75.5924,75.6117,75.5634,75.5827,182545.0
2024-08-12 11:00:00,78.28,78.33,78.27,78.33,268759.0,75.5827,75.631,75.573,75.631,268759.0
2024-08-12 12:00:00,78.32,78.35,78.3,78.32,242631.0,75.6213,75.6503,75.602,75.6213,242631.0
2024-08-12 13:00:00,78.32,78.37,78.32,78.36,162608.0,75.6213,75.6696,75.6213,75.6599,162608.0
2024-08-12 14:00:00,78.36,78.37,78.33,78.34,914733.0,75.6599,75.6696,75.631,75.6406,914733.0
2024-08-12 15:00:00,78.33,78.34,78.31,78.33,729692.0,75.631,75.6406,75.6117,75.631,729692.0
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 10:00:00,78.49,78.51,78.47,78.51,156985.0,75.7855,75.8048,75.7662,75.8048,156985.0
2024-08-13 11:00:00,78.51,78.52,78.48,78.49,145541.0,75.8048,75.8144,75.7758,75.7855,145541.0
2024-08-13 12:00:00,78.5,78.54,78.49,78.53,121810.0,75.7951,75.8337,75.7855,75.8241,121810.0
2024-08-13 13:00:00,78.53,78.55,78.52,78.53,144952.0,75.8241,75.8434,75.8144,75.8241,144952.0
2024-08-13 14:00:00,78.53,78.56,78.52,78.56,549576.0,75.8241,75.853,75.8144,75.853,549576.0
2024-08-13 15:00:00,78.56,78.56,78.53,78.56,569073.0,75.853,75.853,75.8241,75.853,569073.0
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 10:00:00,78.61,78.63,78.6,78.61,342902.0,75.9013,75.9206,75.8917,75.9013,342902.0
2024-08-14 11:00:00,78.61,78.64,78.6,78.63,576315.0,75.9013,75.9303,75.8917,75.9206,576315.0
2024-08-14 12:00:00,78.62,78.64,78.61,78.63,585459.0,75.911,75.9303,75.9013,75.9206,585459.0
2024-08-14 13:00:00,78.63,78.63,78.6,78.61,483512.0,75.9206,75.9206,75.8917,75.9013,483512.0
2024-08-14 14:00:00,78.61,78.63,78.59,78.63,208992.0,75.9013,75.9206,75.882,75.9206,208992.0
2024-08-14 15:00:00,78.63,78.63,78.58,78.59,318303.0,75.9206,75.9206,75.8724,75.882,318303.0
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 10:00:00,78.39,78.45,78.38,78.41,4974159.0,75.6889,75.7468,75.6793,75.7082,4974159.0
2024-08-15 11:00:00,78.42,78.42,78.38,78.41,538854.0,75.7179,75.7179,75.6793,75.7082,538854.0
2024-08-15 12:00:00,78.41,78.43,78.38,78.39,653433.0,75.7082,75.7275,75.6793,75.6889,653433.0
2024-08-15 13:00:00,78.39,78.4,78.37,78.39,316847.0,75.6889,75.6986,75.6696,75.6889,316847.0
2024-08-15 14:00:00,78.39,78.41,78.38,78.39,494164.0,75.6889,75.7082,75.6793,75.6889,494164.0
2024-08-15 15:00:00,78.4,78.42,78.39,78.41,336270.0,75.6986,75.7179,75.6889,75.7082,336270.0
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 10:00:00,78.5,78.51,78.43,78.45,217198.0,75.7951,75.8048,75.7275,75.7468,217198.0
2024-08-16 11:00:00,78.45,78.46,78.41,78.46,134883.0,75.7468,75.7565,75.7082,75.7565,134883.0
2024-08-16 12:00:00,78.45,78.48,78.44,78.48,128720.0,75.7468,75.7758,75.7372,75.7758,128720.0
2024-08-16 13:00:00,78.48,78.49,78.47,78.48,114994.0,75.7758,75.7855,75.7662,75.7758,114994.0
2024-08-16 14:00:00,78.48,78.5,78.47,78.48,151450.0,75.7758,75.7951,75.7662,75.7758,151450.0
2024-08-16 15:00:00,78.48,78.52,78.48,78.5,318243.0,75.7758,75.8144,75.7758,75.7951,318243.0
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 10:00:00,78.53,78.54,78.49,78.53,155932.0,75.8241,75.8337,75.7855,75.8241,155932.0
2024-08-19 11:00:00,78.53,78.58,78.52,78.58,183782.0,75.8241,75.8724,75.8144,75.8724,183782.0
2024-08-19 12:00:00,78.58,78.58,78.56,78.58,143251.0,75.8724,75.8724,75.853,75.8724,143251.0
2024-08-19 13:00:00,78.57,78.58,78.55,78.56,185440.0,75.8627,75.8724,75.8434,75.853,185440.0
2024-08-19 14:00:00,78.56,78.57,78.53,78.54,295807.0,75.853,75.8627,75.8241,75.8337,295807.0
2024-08-19 15:00:00,78.54,78.55,78.53,78.53,478399.0,75.8337,75.8434,75.8241,75.8241,478399.0
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 10:00:00,78.62,78.64,78.59,78.63,366092.0,75.911,75.9303,75.882,75.9206,366092.0
2024-08-20 11:00:00,78.63,78.64,78.6,78.64,174671.0,75.9206,75.9303,75.8917,75.9303,174671.0
2024-08-20 12:00:00,78.64,78.65,78.63,78.65,217194.0,75.9303,75.9399,75.9206,75.9399,217194.0
2024-08-20 13:00:00,78.65,78.65,78.63,78.64,146351.0,75.9399,75.9399,75.9206,75.9303,146351.0
2024-08-20 14:00:00,78.64,78.64,78.63,78.63,258542.0,75.9303,75.9303,75.9206,75.9206,258542.0
2024-08-20 15:00:00,78.63,78.66,78.62,78.66,1766183.0,75.9206,75.9496,75.911,75.9496,1766183.0
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 10:00:00,78.75,78.8,78.67,78.76,421603.0,76.0365,76.0848,75.9593,76.0462,421603.0
2024-08-21 11:00:00,78.77,78.81,78.76,78.79,408474.0,76.0558,76.0944,76.0462,76.0751,408474.0
2024-08-21 12:00:00,78.79,78.81,78.78,78.79,334113.0,76.0751,76.0944,76.0655,76.0751,334113.0
2024-08-21 13:00:00,78.79,78.81,78.77,78.8,347015.0,76.0751,76.0944,76.0558,76.0848,347015.0
2024-08-21 14:00:00,78.81,78.84,78.77,78.79,984359.0,76.0944,76.1234,76.0558,76.0751,984359.0
2024-08-21 15:00:00,78.79,78.79,78.75,78.76,1209605.0,76.0751,76.0751,76.0365,76.0462,1209605.0
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 10:00:00,78.71,78.72,78.64,78.66,202309.0,75.9979,76.0075,75.9303,75.9496,202309.0
2024-08-22 11:00:00,78.66,78.68,78.64,78.67,137077.0,75.9496,75.9689,75.9303,75.9593,137077.0
2024-08-22 12:00:00,78.66,78.67,78.62,78.64,177952.0,75.9496,75.9593,75.911,75.9303,177952.0
2024-08-22 13:00:00,78.63,78.65,78.62,78.65,114461.0,75.9206,75.9399,75.911,75.9399,114461.0
2024-08-22 14:00:00,78.65,78.67,78.64,78.66,284209.0,75.9399,75.9593,75.9303,75.9496,284209.0
2024-08-22 15:00:00,78.67,78.68,78.66,78.67,306033.0,75.9593,75.9689,75.9496,75.9593,306033.0
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 10:00:00,78.75,78.9,78.72,78.87,382784.0,76.0365,76.1813,76.0075,76.1524,382784.0
2024-08-23 11:00:00,78.86,78.9,78.84,78.86,206884.0,76.1427,76.1813,76.1234,76.1427,206884.0
2024-08-23 12:00:00,78.86,78.86,78.81,78.84,456286.0,76.1427,76.1427,76.0944,76.1234,456286.0
2024-08-23 13:00:00,78.84,78.9,78.84,78.89,198421.0,76.1234,76.1813,76.1234,76.1717,198421.0
2024-08-23 14:00:00,78.9,78.92,78.89,78.9,193500.0,76.1813,76.2006,76.1717,76.1813,193500.0
2024-08-23 15:00:00,78.91,78.92,78.9,78.91,303291.0,76.191,76.2006,76.1813,76.191,303291.0
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 10:00:00,78.91,78.95,78.89,78.94,196616.0,76.191,76.2296,76.1717,76.22,196616.0
2024-08-26 11:00:00,78.94,78.94,78.87,78.88,211642.0,76.22,76.22,76.1524,76.162,211642.0
2024-08-26 12:00:00,78.88,78.9,78.87,78.89,130673.0,76.162,76.1813,76.1524,76.1717,130673.0
2024-08-26 13:00:00,78.89,78.9,78.88,78.9,162004.0,76.1717,76.1813,76.162,76.1813,162004.0
2024-08-26 14:00:00,78.89,78.9,78.87,78.88,237704.0,76.1717,76.1813,76.1524,76.162,237704.0
2024-08-26 15:00:00,78.88,78.89,78.87,78.88,319506.0,76.162,76.1717,76.1524,76.162,319506.0
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 10:00:00,78.85,78.88,78.84,78.88,584063.0,76.1331,76.162,76.1234,76.162,584063.0
2024-08-27 11:00:00,78.88,78.91,78.87,78.9,326966.0,76.162,76.191,76.1524,76.1813,326966.0
2024-08-27 12:00:00,78.9,78.91,78.87,78.91,144095.0,76.1813,76.191,76.1524,76.191,144095.0
2024-08-27 13:00:00,78.91,78.93,78.9,78.93,180512.0,76.191,76.2103,76.1813,76.2103,180512.0
2024-08-27 14:00:00,78.93,78.95,78.92,78.94,212092.0,76.2103,76.2296,76.2006,76.22,212092.0
2024-08-27 15:00:00,78.93,78.94,78.92,78.94,275827.0,76.2103,76.22,76.2006,76.22,275827.0
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 10:00:00,78.93,78.95,78.93,78.95,142968.0,76.2103,76.2296,76.2103,76.2296,142968.0
2024-08-28 11:00:00,78.95,78.97,78.93,78.94,291850.0,76.2296,76.2489,76.2103,76.22,291850.0
2024-08-28 12:00:00,78.94,78.94,78.92,78.93,278063.0,76.22,76.22,76.2006,76.2103,278063.0
2024-08-28 13:00:00,78.93,78.94,78.92,78.93,606536.0,76.2103,76.22,76.2006,76.2103,606536.0
2024-08-28 14:00:00,78.92,78.94,78.91,78.92,259554.0,76.2006,76.22,76.191,76.2006,259554.0
2024-08-28 15:00:00,78.92,78.93,78.9,78.93,865637.0,76.2006,76.2103,76.1813,76.2103,865637.0
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 10:00:00,78.89,78.91,78.85,78.87,318948.0,76.1717,76.191,76.1331,76.1524,318948.0
2024-08-29 11:00:00,78.87,78.91,78.86,78.91,210154.0,76.1524,76.191,76.1427,76.191,210154.0
2024-08-29 12:00:00,78.91,78.92,78.9,78.92,241302.0,76.191,76.2006,76.1813,76.2006,241302.0
2024-08-29 13:00:00,78.92,78.92,78.9,78.91,160396.0,76.2006,76.2006,76.1813,76.191,160396.0
2024-08-29 14:00:00,78.91,78.92,78.9,78.91,190451.0,76.191,76.2006,76.1813,76.191,190451.0
2024-08-29 15:00:00,78.91,78.91,78.89,78.9,316920.0,76.191,76.191,76.1717,76.1813,316920.0
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 10:00:00,78.93,78.95,78.91,78.94,254760.0,76.2103,76.2296,76.191,76.22,254760.0
2024-08-30 11:00:00,78.94,78.96,78.92,78.93,316399.0,76.22,76.2393,76.2006,76.2103,316399.0
2024-08-30 12:00:00,78.93,78.93,78.87,78.88,163530.0,76.2103,76.2103,76.1524,76.162,163530.0
2024-08-30 13:00:00,78.87,78.9,78.87,78.9,223091.0,76.1524,76.1813,76.1524,76.1813,223091.0
2024-08-30 14:00:00,78.89,78.92,78.89,78.91,284263.0,76.1717,76.2006,76.1717,76.191,284263.0
2024-08-30 15:00:00,78.9,78.91,78.88,78.9,424012.0,76.1813,76.191,76.162,76.1813,424012.0
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 10:00:00,78.74,78.79,78.71,78.75,203101.0,76.2805,76.3289,76.2514,76.2902,203101.0
2024-09-03 11:00:00,78.75,78.75,78.69,78.7,179362.0,76.2902,76.2902,76.232,76.2417,179362.0
2024-09-03 12:00:00,78.71,78.73,78.68,78.7,269789.0,76.2514,76.2708,76.2223,76.2417,269789.0
2024-09-03 13:00:00,78.7,78.72,78.69,78.7,576464.0,76.2417,76.2611,76.232,76.2417,576464.0
2024-09-03 14:00:00,78.7,78.71,78.68,78.7,937608.0,76.2417,76.2514,76.2223,76.2417,937608.0
2024-09-03 15:00:00,78.7,78.76,78.69,78.72,1550478.0,76.2417,76.2998,76.232,76.2611,1550478.0
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 10:00:00,78.8,78.9,78.8,78.87,517516.0,76.3386,76.4355,76.3386,76.4064,517516.0
2024-09-04 11:00:00,78.87,78.87,78.83,78.85,252387.0,76.4064,76.4064,76.3677,76.387,252387.0
2024-09-04 12:00:00,78.85,78.88,78.84,78.88,293090.0,76.387,76.4161,76.3773,76.4161,293090.0
2024-09-04 13:00:00,78.88,78.89,78.87,78.89,218628.0,76.4161,76.4258,76.4064,76.4258,218628.0
2024-09-04 14:00:00,78.88,78.91,78.88,78.91,380242.0,76.4161,76.4452,76.4161,76.4452,380242.0
2024-09-04 15:00:00,78.91,78.92,78.88,78.88,1295050.0,76.4452,76.4548,76.4161,76.4161,1295050.0
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 10:00:00,79.0,79.0,78.88,78.9,369866.0,76.5323,76.5323,76.4161,76.4355,369866.0
2024-09-05 11:00:00,78.89,78.91,78.88,78.91,453602.0,76.4258,76.4452,76.4161,76.4452,453602.0
2024-09-05 12:00:00,78.91,78.94,78.9,78.94,357192.0,76.4452,76.4742,76.4355,76.4742,357192.0
2024-09-05 13:00:00,78.93,78.96,78.93,78.95,227239.0,76.4645,76.4936,76.4645,76.4839,227239.0
2024-09-05 14:00:00,78.95,78.97,78.94,78.96,395255.0,76.4839,76.5033,76.4742,76.4936,395255.0
2024-09-05 15:00:00,78.95,79.01,78.95,79.0,482033.0,76.4839,76.542,76.4839,76.5323,482033.0
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 10:00:00,79.0,79.14,79.0,79.12,426543.0,76.5323,76.668,76.5323,76.6486,426543.0
2024-09-06 11:00:00,79.12,79.23,79.09,79.12,548989.0,76.6486,76.7552,76.6195,76.6486,548989.0
2024-09-06 12:00:00,79.12,79.12,79.03,79.05,148359.0,76.6486,76.6486,76.5614,76.5808,148359.0
2024-09-06 13:00:00,79.05,79.12,79.02,79.09,242416.0,76.5808,76.6486,76.5517,76.6195,242416.0
2024-09-06 14:00:00,79.1,79.13,79.08,79.12,414618.0,76.6292,76.6583,76.6098,76.6486,414618.0
2024-09-06 15:00:00,79.12,79.12,79.07,79.1,819600.0,76.6486,76.6486,76.6002,76.6292,819600.0
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 10:00:00,79.08,79.12,79.06,79.1,166483.0,76.6098,76.6486,76.5905,76.6292,166483.0
2024-09-09 11:00:00,79.11,79.14,79.1,79.14,533520.0,76.6389,76.668,76.6292,76.668,533520.0
2024-09-09 12:00:00,79.14,79.16,79.12,79.16,675385.0,76.668,76.6873,76.6486,76.6873,675385.0
2024-09-09 13:00:00,79.16,79.17,79.13,79.13,248486.0,76.6873,76.697,76.6583,76.6583,248486.0
2024-09-09 14:00:00,79.14,79.14,79.11,79.12,318416.0,76.668,76.668,76.6389,76.6486,318416.0
2024-09-09 15:00:00,79.12,79.14,79.11,79.11,537915.0,76.6486,76.668,76.6389,76.6389,537915.0
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 10:00:00,79.16,79.19,79.15,79.18,766976.0,76.6873,76.7164,76.6777,76.7067,766976.0
2024-09-10 11:00:00,79.19,79.24,79.18,79.24,1037144.0,76.7164,76.7648,76.7067,76.7648,1037144.0
2024-09-10 12:00:00,79.23,79.25,79.18,79.19,213264.0,76.7552,76.7745,76.7067,76.7164,213264.0
2024-09-10 13:00:00,79.19,79.24,79.18,79.23,258621.0,76.7164,76.7648,76.7067,76.7552,258621.0
2024-09-10 14:00:00,79.23,79.24,79.2,79.2,240097.0,76.7552,76.7648,76.7261,76.7261,240097.0
2024-09-10 15:00:00,79.2,79.25,79.2,79.25,1045038.0,76.7261,76.7745,76.7261,76.7745,1045038.0
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 10:00:00,79.22,79.29,79.19,79.27,210824.0,76.7455,76.8133,76.7164,76.7939,210824.0
2024-09-11 11:00:00,79.27,79.28,79.2,79.2,222917.0,76.7939,76.8036,76.7261,76.7261,222917.0
2024-09-11 12:00:00,79.2,79.21,79.17,79.19,107080.0,76.7261,76.7358,76.697,76.7164,107080.0
2024-09-11 13:00:00,79.18,79.21,79.14,79.15,247862.0,76.7067,76.7358,76.668,76.6777,247862.0
2024-09-11 14:00:00,79.15,79.19,79.14,79.19,148536.0,76.6777,76.7164,76.668,76.7164,148536.0
2024-09-11 15:00:00,79.19,79.2,79.16,79.19,1453921.0,76.7164,76.7261,76.6873,76.7164,1453921.0
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 10:00:00,79.2,79.2,79.13,79.15,275330.0,76.7261,76.7261,76.6583,76.6777,275330.0
2024-09-12 11:00:00,79.15,79.16,79.14,79.16,378713.0,76.6777,76.6873,76.668,76.6873,378713.0
2024-09-12 12:00:00,79.16,79.16,79.09,79.13,450470.0,76.6873,76.6873,76.6195,76.6583,450470.0
2024-09-12 13:00:00,79.13,79.2,79.11,79.19,344910.0,76.6583,76.7261,76.6389,76.7164,344910.0
2024-09-12 14:00:00,79.2,79.21,79.17,79.2,347593.0,76.7261,76.7358,76.697,76.7261,347593.0
2024-09-12 15:00:00,79.2,79.22,79.19,79.2,363975.0,76.7261,76.7455,76.7164,76.7261,363975.0
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 10:00:00,79.35,79.36,79.3,79.31,886452.0,76.8714,76.8811,76.823,76.8327,886452.0
2024-09-13 11:00:00,79.31,79.33,79.3,79.33,545801.0,76.8327,76.852,76.823,76.852,545801.0
2024-09-13 12:00:00,79.33,79.35,79.32,79.35,440418.0,76.852,76.8714,76.8423,76.8714,440418.0
2024-09-13 13:00:00,79.35,79.35,79.32,79.34,460774.0,76.8714,76.8714,76.8423,76.8617,460774.0
2024-09-13 14:00:00,79.34,79.36,79.33,79.34,363192.0,76.8617,76.8811,76.852,76.8617,363192.0
2024-09-13 15:00:00,79.34,79.35,79.31,79.33,367711.0,76.8617,76.8714,76.8327,76.852,367711.0
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 10:00:00,79.34,79.38,79.33,79.37,942651.0,76.8617,76.9005,76.852,76.8908,942651.0
2024-09-16 11:00:00,79.36,79.39,79.36,79.38,249454.0,76.8811,76.9102,76.8811,76.9005,249454.0
2024-09-16 12:00:00,79.38,79.41,79.37,79.41,176601.0,76.9005,76.9295,76.8908,76.9295,176601.0
2024-09-16 13:00:00,79.41,79.42,79.39,79.42,253243.0,76.9295,76.9392,76.9102,76.9392,253243.0
2024-09-16 14:00:00,79.42,79.42,79.38,79.41,264711.0,76.9392,76.9392,76.9005,76.9295,264711.0
2024-09-16 15:00:00,79.4,79.41,79.38,79.39,415951.0,76.9198,76.9295,76.9005,76.9102,415951.0
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 10:00:00,79.34,79.37,79.33,79.37,459927.0,76.8617,76.8908,76.852,76.8908,459927.0
2024-09-17 11:00:00,79.37,79.38,79.33,79.34,935889.0,76.8908,76.9005,76.852,76.8617,935889.0
2024-09-17 12:00:00,79.34,79.36,79.33,79.36,391039.0,76.8617,76.8811,76.852,76.8811,391039.0
2024-09-17 13:00:00,79.35,79.38,79.33,79.35,614642.0,76.8714,76.9005,76.852,76.8714,614642.0
2024-09-17 14:00:00,79.35,79.38,79.35,79.37,351425.0,76.8714,76.9005,76.8714,76.8908,351425.0
2024-09-17 15:00:00,79.37,79.39,79.36,79.38,820328.0,76.8908,76.9102,76.8811,76.9005,820328.0
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 10:00:00,79.31,79.32,79.26,79.27,560562.0,76.8327,76.8423,76.7842,76.7939,560562.0
2024-09-18 11:00:00,79.27,79.3,79.26,79.29,455189.0,76.7939,76.823,76.7842,76.8133,455189.0
2024-09-18 12:00:00,79.28,79.32,79.28,79.31,275443.0,76.8036,76.8423,76.8036,76.8327,275443.0
2024-09-18 13:00:00,79.32,79.33,79.29,79.29,274115.0,76.8423,76.852,76.8133,76.8133,274115.0
2024-09-18 14:00:00,79.3,79.52,79.29,79.37,568538.0,76.823,77.0361,76.8133,76.8908,568538.0
2024-09-18 15:00:00,79.38,79.39,79.29,79.31,759863.0,76.9005,76.9102,76.8133,76.8327,759863.0
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 10:00:00,79.34,79.44,79.33,79.42,213998.0,76.8617,76.9586,76.852,76.9392,213998.0
2024-09-19 11:00:00,79.42,79.43,79.4,79.4,245174.0,76.9392,76.9489,76.9198,76.9198,245174.0
2024-09-19 12:00:00,79.4,79.41,79.4,79.4,295573.0,76.9198,76.9295,76.9198,76.9198,295573.0
2024-09-19 13:00:00,79.41,79.42,79.39,79.42,359338.0,76.9295,76.9392,76.9102,76.9392,359338.0
2024-09-19 14:00:00,79.41,79.42,79.4,79.42,305748.0,76.9295,76.9392,76.9198,76.9392,305748.0
2024-09-19 15:00:00,79.41,79.42,79.38,79.39,384225.0,76.9295,76.9392,76.9005,76.9102,384225.0
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 10:00:00,79.35,79.36,79.34,79.36,700348.0,76.8714,76.8811,76.8617,76.8811,700348.0
2024-09-20 11:00:00,79.35,79.46,79.34,79.45,473770.0,76.8714,76.978,76.8617,76.9683,473770.0
2024-09-20 12:00:00,79.45,79.5,79.44,79.5,268678.0,76.9683,77.0167,76.9586,77.0167,268678.0
2024-09-20 13:00:00,79.49,79.5,79.46,79.46,614120.0,77.007,77.0167,76.978,76.978,614120.0
2024-09-20 14:00:00,79.47,79.47,79.43,79.45,782124.0,76.9877,76.9877,76.9489,76.9683,782124.0
2024-09-20 15:00:00,79.45,79.5,79.44,79.49,796789.0,76.9683,77.0167,76.9586,77.007,796789.0
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 10:00:00,79.42,79.44,79.38,79.43,439161.0,76.9392,76.9586,76.9005,76.9489,439161.0
2024-09-23 11:00:00,79.43,79.47,79.41,79.47,263201.0,76.9489,76.9877,76.9295,76.9877,263201.0
2024-09-23 12:00:00,79.48,79.5,79.46,79.48,165574.0,76.9973,77.0167,76.978,76.9973,165574.0
2024-09-23 13:00:00,79.48,79.51,79.48,79.5,287126.0,76.9973,77.0264,76.9973,77.0167,287126.0
2024-09-23 14:00:00,79.5,79.5,79.47,79.48,166080.0,77.0167,77.0167,76.9877,76.9973,166080.0
2024-09-23 15:00:00,79.48,79.48,79.44,79.45,373396.0,76.9973,76.9973,76.9586,76.9683,373396.0
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 10:00:00,79.44,79.52,79.44,79.48,411081.0,76.9586,77.0361,76.9586,76.9973,411081.0
2024-09-24 11:00:00,79.49,79.51,79.47,79.49,235951.0,77.007,77.0264,76.9877,77.007,235951.0
2024-09-24 12:00:00,79.5,79.53,79.49,79.49,98997.0,77.0167,77.0458,77.007,77.007,98997.0
2024-09-24 13:00:00,79.5,79.51,79.47,79.51,167118.0,77.0167,77.0264,76.9877,77.0264,167118.0
2024-09-24 14:00:00,79.51,79.53,79.5,79.51,154098.0,77.0264,77.0458,77.0167,77.0264,154098.0
2024-09-24 15:00:00,79.51,79.54,79.5,79.54,301605.0,77.0264,77.0555,77.0167,77.0555,301605.0
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 10:00:00,79.45,79.47,79.43,79.44,138563.0,76.9683,76.9877,76.9489,76.9586,138563.0
2024-09-25 11:00:00,79.44,79.45,79.43,79.45,167394.0,76.9586,76.9683,76.9489,76.9683,167394.0
2024-09-25 12:00:00,79.45,79.46,79.42,79.42,209180.0,76.9683,76.978,76.9392,76.9392,209180.0
2024-09-25 13:00:00,79.42,79.45,79.42,79.45,377375.0,76.9392,76.9683,76.9392,76.9683,377375.0
2024-09-25 14:00:00,79.45,79.45,79.43,79.44,173950.0,76.9683,76.9683,76.9489,76.9586,173950.0
2024-09-25 15:00:00,79.44,79.44,79.4,79.41,687994.0,76.9586,76.9586,76.9198,76.9295,687994.0
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 10:00:00,79.38,79.38,79.31,79.37,240931.0,76.9005,76.9005,76.8327,76.8908,240931.0
2024-09-26 11:00:00,79.37,79.37,79.34,79.34,257370.0,76.8908,76.8908,76.8617,76.8617,257370.0
2024-09-26 12:00:00,79.34,79.35,79.3,79.31,154137.0,76.8617,76.8714,76.823,76.8327,154137.0
2024-09-26 13:00:00,79.31,79.36,79.31,79.34,190457.0,76.8327,76.8811,76.8327,76.8617,190457.0
2024-09-26 14:00:00,79.34,79.37,79.34,79.36,186048.0,76.8617,76.8908,76.8617,76.8811,186048.0
2024-09-26 15:00:00,79.36,79.37,79.33,79.35,216137.0,76.8811,76.8908,76.852,76.8714,216137.0
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 10:00:00,79.44,79.47,79.43,79.45,227620.0,76.9586,76.9877,76.9489,76.9683,227620.0
2024-09-27 11:00:00,79.45,79.48,79.44,79.48,144066.0,76.9683,76.9973,76.9586,76.9973,144066.0
2024-09-27 12:00:00,79.48,79.52,79.47,79.5,231566.0,76.9973,77.0361,76.9877,77.0167,231566.0
2024-09-27 13:00:00,79.51,79.52,79.5,79.51,134910.0,77.0264,77.0361,77.0167,77.0264,134910.0
2024-09-27 14:00:00,79.51,79.52,79.5,79.52,211955.0,77.0264,77.0361,77.0167,77.0361,211955.0
2024-09-27 15:00:00,79.51,79.52,79.5,79.52,209428.0,77.0264,77.0361,77.0167,77.0361,209428.0
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 10:00:00,79.45,79.48,79.44,79.45,152192.0,76.9683,76.9973,76.9586,76.9683,152192.0
2024-09-30 11:00:00,79.45,79.46,79.43,79.43,136131.0,76.9683,76.978,76.9489,76.9489,136131.0
2024-09-30 12:00:00,79.44,79.49,79.43,79.48,104786.0,76.9586,77.007,76.9489,76.9973,104786.0
2024-09-30 13:00:00,79.47,79.49,79.45,79.46,180634.0,76.9877,77.007,76.9683,76.978,180634.0
2024-09-30 14:00:00,79.46,79.46,79.35,79.39,334069.0,76.978,76.978,76.8714,76.9102,334069.0
2024-09-30 15:00:00,79.38,79.42,79.37,79.42,377751.0,76.9005,76.9392,76.8908,76.9392,377751.0
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 10:00:00,79.21,79.28,79.18,79.24,722191.0,76.988,77.056,76.9588,77.0171,722191.0
2024-10-01 11:00:00,79.24,79.26,79.22,79.26,116638.0,77.0171,77.0366,76.9977,77.0366,116638.0
2024-10-01 12:00:00,79.26,79.3,79.25,79.26,188607.0,77.0366,77.0754,77.0268,77.0366,188607.0
2024-10-01 13:00:00,79.26,79.28,79.22,79.24,173966.0,77.0366,77.056,76.9977,77.0171,173966.0
2024-10-01 14:00:00,79.23,79.24,79.21,79.23,149972.0,77.0074,77.0171,76.988,77.0074,149972.0
2024-10-01 15:00:00,79.23,79.27,79.22,79.26,321321.0,77.0074,77.0463,76.9977,77.0366,321321.0
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 10:00:00,79.16,79.21,79.15,79.19,199084.0,76.9394,76.988,76.9296,76.9685,199084.0
2024-10-02 11:00:00,79.2,79.24,79.19,79.24,295710.0,76.9782,77.0171,76.9685,77.0171,295710.0
2024-10-02 12:00:00,79.25,79.25,79.22,79.23,1408018.0,77.0268,77.0268,76.9977,77.0074,1408018.0
2024-10-02 13:00:00,79.23,79.26,79.22,79.25,246764.0,77.0074,77.0366,76.9977,77.0268,246764.0
2024-10-02 14:00:00,79.26,79.26,79.23,79.24,347216.0,77.0366,77.0366,77.0074,77.0171,347216.0
2024-10-02 15:00:00,79.23,79.27,79.23,79.26,728887.0,77.0074,77.0463,77.0074,77.0366,728887.0
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 10:00:00,79.16,79.16,79.11,79.14,233774.0,76.9394,76.9394,76.8908,76.9199,233774.0
2024-10-03 11:00:00,79.14,79.17,79.13,79.14,128629.0,76.9199,76.9491,76.9102,76.9199,128629.0
2024-10-03 12:00:00,79.14,79.14,79.12,79.14,156853.0,76.9199,76.9199,76.9005,76.9199,156853.0
2024-10-03 13:00:00,79.14,79.14,79.11,79.12,342396.0,76.9199,76.9199,76.8908,76.9005,342396.0
2024-10-03 14:00:00,79.13,79.13,79.08,79.09,172160.0,76.9102,76.9102,76.8616,76.8713,172160.0
2024-10-03 15:00:00,79.08,79.11,79.08,79.08,584752.0,76.8616,76.8908,76.8616,76.8616,584752.0
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 10:00:00,78.87,78.87,78.79,78.79,205218.0,76.6575,76.6575,76.5797,76.5797,205218.0
2024-10-04 11:00:00,78.79,78.81,78.76,78.8,235257.0,76.5797,76.5992,76.5506,76.5895,235257.0
2024-10-04 12:00:00,78.8,78.81,78.77,78.77,310951.0,76.5895,76.5992,76.5603,76.5603,310951.0
2024-10-04 13:00:00,78.77,78.79,78.76,78.78,99971.0,76.5603,76.5797,76.5506,76.57,99971.0
2024-10-04 14:00:00,78.79,78.79,78.75,78.76,553889.0,76.5797,76.5797,76.5409,76.5506,553889.0
2024-10-04 15:00:00,78.75,78.79,78.74,78.79,312810.0,76.5409,76.5797,76.5311,76.5797,312810.0
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 10:00:00,78.69,78.7,78.65,78.67,422365.0,76.4825,76.4923,76.4437,76.4631,422365.0
2024-10-07 11:00:00,78.67,78.71,78.66,78.69,430606.0,76.4631,76.502,76.4534,76.4825,430606.0
2024-10-07 12:00:00,78.69,78.69,78.66,78.68,250651.0,76.4825,76.4825,76.4534,76.4728,250651.0
2024-10-07 13:00:00,78.68,78.71,78.67,78.69,481918.0,76.4728,76.502,76.4631,76.4825,481918.0
2024-10-07 14:00:00,78.68,78.7,78.65,78.66,237402.0,76.4728,76.4923,76.4437,76.4534,237402.0
2024-10-07 15:00:00,78.65,78.67,78.64,78.66,351479.0,76.4437,76.4631,76.4339,76.4534,351479.0
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 10:00:00,78.64,78.69,78.64,78.69,343947.0,76.4339,76.4825,76.4339,76.4825,343947.0
2024-10-08 11:00:00,78.69,78.72,78.67,78.72,253346.0,76.4825,76.5117,76.4631,76.5117,253346.0
2024-10-08 12:00:00,78.72,78.72,78.7,78.71,301035.0,76.5117,76.5117,76.4923,76.502,301035.0
2024-10-08 13:00:00,78.7,78.71,78.68,78.71,214317.0,76.4923,76.502,76.4728,76.502,214317.0
2024-10-08 14:00:00,78.71,78.72,78.69,78.7,152275.0,76.502,76.5117,76.4825,76.4923,152275.0
2024-10-08 15:00:00,78.7,78.74,78.69,78.73,307460.0,76.4923,76.5311,76.4825,76.5214,307460.0
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 10:00:00,78.68,78.69,78.65,78.67,184211.0,76.4728,76.4825,76.4437,76.4631,184211.0
2024-10-09 11:00:00,78.67,78.68,78.66,78.67,1432164.0,76.4631,76.4728,76.4534,76.4631,1432164.0
2024-10-09 12:00:00,78.67,78.68,78.64,78.65,512761.0,76.4631,76.4728,76.4339,76.4437,512761.0
2024-10-09 13:00:00,78.64,78.66,78.63,78.64,5250429.0,76.4339,76.4534,76.4242,76.4339,5250429.0
2024-10-09 14:00:00,78.63,78.67,78.63,78.64,355011.0,76.4242,76.4631,76.4242,76.4339,355011.0
2024-10-09 15:00:00,78.65,78.68,78.64,78.68,775810.0,76.4437,76.4728,76.4339,76.4728,775810.0
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 10:00:00,78.7,78.73,78.66,78.68,236258.0,76.4923,76.5214,76.4534,76.4728,236258.0
2024-10-10 11:00:00,78.67,78.74,78.65,78.72,277023.0,76.4631,76.5311,76.4437,76.5117,277023.0
2024-10-10 12:00:00,78.73,78.76,78.66,78.66,3076190.0,76.5214,76.5506,76.4534,76.4534,3076190.0
2024-10-10 13:00:00,78.66,78.69,78.61,78.67,188249.0,76.4534,76.4825,76.4048,76.4631,188249.0
2024-10-10 14:00:00,78.67,78.7,78.66,78.67,155883.0,76.4631,76.4923,76.4534,76.4631,155883.0
2024-10-10 15:00:00,78.67,78.73,78.67,78.73,302528.0,76.4631,76.5214,76.4631,76.5214,302528.0
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 10:00:00,78.76,78.78,78.73,78.77,103606.0,76.5506,76.57,76.5214,76.5603,103606.0
2024-10-11 11:00:00,78.78,78.82,78.77,78.8,375699.0,76.57,76.6089,76.5603,76.5895,375699.0
2024-10-11 12:00:00,78.8,78.82,78.79,78.81,140088.0,76.5895,76.6089,76.5797,76.5992,140088.0
2024-10-11 13:00:00,78.83,78.83,78.79,78.81,159072.0,76.6186,76.6186,76.5797,76.5992,159072.0
2024-10-11 14:00:00,78.81,78.82,78.8,78.81,139250.0,76.5992,76.6089,76.5895,76.5992,139250.0
2024-10-11 15:00:00,78.81,78.81,78.75,78.78,195052.0,76.5992,76.5992,76.5409,76.57,195052.0
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 10:00:00,78.7,78.72,78.69,78.72,82880.0,76.4923,76.5117,76.4825,76.5117,82880.0
2024-10-14 11:00:00,78.72,78.72,78.69,78.7,64724.0,76.5117,76.5117,76.4825,76.4923,64724.0
2024-10-14 12:00:00,78.7,78.71,78.69,78.7,78767.0,76.4923,76.502,76.4825,76.4923,78767.0
2024-10-14 13:00:00,78.7,78.71,78.69,78.7,187556.0,76.4923,76.502,76.4825,76.4923,187556.0
2024-10-14 14:00:00,78.7,78.72,78.69,78.72,104967.0,76.4923,76.5117,76.4825,76.5117,104967.0
2024-10-14 15:00:00,78.72,78.77,78.69,78.75,705834.0,76.5117,76.5603,76.4825,76.5409,705834.0
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 10:00:00,78.81,78.84,78.8,78.81,240320.0,76.5992,76.6283,76.5895,76.5992,240320.0
2024-10-15 11:00:00,78.81,78.82,78.79,78.81,148730.0,76.5992,76.6089,76.5797,76.5992,148730.0
2024-10-15 12:00:00,78.81,78.81,78.78,78.81,160263.0,76.5992,76.5992,76.57,76.5992,160263.0
2024-10-15 13:00:00,78.81,78.81,78.78,78.8,171073.0,76.5992,76.5992,76.57,76.5895,171073.0
2024-10-15 14:00:00,78.8,78.82,78.79,78.81,174628.0,76.5895,76.6089,76.5797,76.5992,174628.0
2024-10-15 15:00:00,78.81,78.84,78.8,78.83,598076.0,76.5992,76.6283,76.5895,76.6186,598076.0
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 10:00:00,78.88,78.91,78.87,78.9,185471.0,76.6672,76.6964,76.6575,76.6867,185471.0
2024-10-16 11:00:00,78.91,78.92,78.89,78.91,231516.0,76.6964,76.7061,76.6769,76.6964,231516.0
2024-10-16 12:00:00,78.91,78.91,78.89,78.9,205187.0,76.6964,76.6964,76.6769,76.6867,205187.0
2024-10-16 13:00:00,78.9,78.9,78.88,78.9,160913.0,76.6867,76.6867,76.6672,76.6867,160913.0
2024-10-16 14:00:00,78.9,78.91,78.89,78.9,147662.0,76.6867,76.6964,76.6769,76.6867,147662.0
2024-10-16 15:00:00,78.9,78.91,78.89,78.91,182855.0,76.6867,76.6964,76.6769,76.6964,182855.0
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 10:00:00,78.81,78.81,78.78,78.8,259962.0,76.5992,76.5992,76.57,76.5895,259962.0
2024-10-17 11:00:00,78.8,78.81,78.78,78.79,157400.0,76.5895,76.5992,76.57,76.5797,157400.0
2024-10-17 12:00:00,78.8,78.8,78.78,78.79,172453.0,76.5895,76.5895,76.57,76.5797,172453.0
2024-10-17 13:00:00,78.79,78.79,78.77,78.77,240954.0,76.5797,76.5797,76.5603,76.5603,240954.0
2024-10-17 14:00:00,78.78,78.79,78.77,78.78,294761.0,76.57,76.5797,76.5603,76.57,294761.0
2024-10-17 15:00:00,78.78,78.81,78.77,78.78,559386.0,76.57,76.5992,76.5603,76.57,559386.0
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 10:00:00,78.86,78.87,78.83,78.84,235709.0,76.6478,76.6575,76.6186,76.6283,235709.0
2024-10-18 11:00:00,78.84,78.85,78.82,78.83,106657.0,76.6283,76.6381,76.6089,76.6186,106657.0
2024-10-18 12:00:00,78.82,78.85,78.81,78.84,273605.0,76.6089,76.6381,76.5992,76.6283,273605.0
2024-10-18 13:00:00,78.84,78.85,78.81,78.82,189638.0,76.6283,76.6381,76.5992,76.6089,189638.0
2024-10-18 14:00:00,78.81,78.85,78.81,78.83,196755.0,76.5992,76.6381,76.5992,76.6186,196755.0
2024-10-18 15:00:00,78.84,78.84,78.75,78.83,270881.0,76.6283,76.6283,76.5409,76.6186,270881.0
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 10:00:00,78.72,78.73,78.67,78.67,278920.0,76.5117,76.5214,76.4631,76.4631,278920.0
2024-10-21 11:00:00,78.68,78.68,78.63,78.66,303858.0,76.4728,76.4728,76.4242,76.4534,303858.0
2024-10-21 12:00:00,78.66,78.67,78.64,78.65,129936.0,76.4534,76.4631,76.4339,76.4437,129936.0
2024-10-21 13:00:00,78.65,78.68,78.64,78.68,190929.0,76.4437,76.4728,76.4339,76.4728,190929.0
2024-10-21 14:00:00,78.67,78.68,78.64,78.64,139322.0,76.4631,76.4728,76.4339,76.4339,139322.0
2024-10-21 15:00:00,78.65,78.66,78.63,78.65,336424.0,76.4437,76.4534,76.4242,76.4437,336424.0
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 10:00:00,78.62,78.63,78.6,78.61,259471.0,76.4145,76.4242,76.3951,76.4048,259471.0
2024-10-22 11:00:00,78.61,78.62,78.58,78.59,1300451.0,76.4048,76.4145,76.3756,76.3853,1300451.0
2024-10-22 12:00:00,78.6,78.61,78.57,78.61,200185.0,76.3951,76.4048,76.3659,76.4048,200185.0
2024-10-22 13:00:00,78.61,78.65,78.6,78.65,232833.0,76.4048,76.4437,76.3951,76.4437,232833.0
2024-10-22 14:00:00,78.65,78.66,78.61,78.62,241755.0,76.4437,76.4534,76.4048,76.4145,241755.0
2024-10-22 15:00:00,78.61,78.64,78.61,78.64,210096.0,76.4048,76.4339,76.4048,76.4339,210096.0
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 10:00:00,78.53,78.55,78.52,78.54,170252.0,76.327,76.3465,76.3173,76.3367,170252.0
2024-10-23 11:00:00,78.53,78.58,78.53,78.58,143847.0,76.327,76.3756,76.327,76.3756,143847.0
2024-10-23 12:00:00,78.58,78.58,78.54,78.55,253419.0,76.3756,76.3756,76.3367,76.3465,253419.0
2024-10-23 13:00:00,78.55,78.56,78.49,78.5,210028.0,76.3465,76.3562,76.2882,76.2979,210028.0
2024-10-23 14:00:00,78.5,78.52,78.48,78.5,301167.0,76.2979,76.3173,76.2784,76.2979,301167.0
2024-10-23 15:00:00,78.5,78.53,78.5,78.53,273662.0,76.2979,76.327,76.2979,76.327,273662.0
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 10:00:00,78.58,78.63,78.57,78.63,700982.0,76.3756,76.4242,76.3659,76.4242,700982.0
2024-10-24 11:00:00,78.62,78.64,78.61,78.63,206475.0,76.4145,76.4339,76.4048,76.4242,206475.0
2024-10-24 12:00:00,78.63,78.64,78.61,78.63,465455.0,76.4242,76.4339,76.4048,76.4242,465455.0
2024-10-24 13:00:00,78.63,78.65,78.62,78.63,592390.0,76.4242,76.4437,76.4145,76.4242,592390.0
2024-10-24 14:00:00,78.63,78.64,78.6,78.6,221951.0,76.4242,76.4339,76.3951,76.3951,221951.0
2024-10-24 15:00:00,78.6,78.61,78.59,78.59,211279.0,76.3951,76.4048,76.3853,76.3853,211279.0
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 10:00:00,78.7,78.71,78.63,78.64,245824.0,76.4923,76.502,76.4242,76.4339,245824.0
2024-10-25 11:00:00,78.64,78.66,78.61,78.62,199204.0,76.4339,76.4534,76.4048,76.4145,199204.0
2024-10-25 12:00:00,78.62,78.63,78.61,78.62,156215.0,76.4145,76.4242,76.4048,76.4145,156215.0
2024-10-25 13:00:00,78.62,78.62,78.59,78.59,194237.0,76.4145,76.4145,76.3853,76.3853,194237.0
2024-10-25 14:00:00,78.6,78.6,78.57,78.58,126743.0,76.3951,76.3951,76.3659,76.3756,126743.0
2024-10-25 15:00:00,78.58,78.58,78.53,78.55,253967.0,76.3756,76.3756,76.327,76.3465,253967.0
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 10:00:00,78.59,78.59,78.55,78.56,277126.0,76.3853,76.3853,76.3465,76.3562,277126.0
2024-10-28 11:00:00,78.56,78.57,78.5,78.51,253676.0,76.3562,76.3659,76.2979,76.3076,253676.0
2024-10-28 12:00:00,78.5,78.52,78.49,78.49,276621.0,76.2979,76.3173,76.2882,76.2882,276621.0
2024-10-28 13:00:00,78.49,78.5,78.46,78.48,208417.0,76.2882,76.2979,76.259,76.2784,208417.0
2024-10-28 14:00:00,78.48,78.51,78.47,78.5,265103.0,76.2784,76.3076,76.2687,76.2979,265103.0
2024-10-28 15:00:00,78.5,78.52,78.5,78.51,535705.0,76.2979,76.3173,76.2979,76.3076,535705.0
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 10:00:00,78.44,78.52,78.43,78.48,272894.0,76.2396,76.3173,76.2298,76.2784,272894.0
2024-10-29 11:00:00,78.48,78.49,78.43,78.48,165369.0,76.2784,76.2882,76.2298,76.2784,165369.0
2024-10-29 12:00:00,78.48,78.49,78.45,78.48,127600.0,76.2784,76.2882,76.2493,76.2784,127600.0
2024-10-29 13:00:00,78.48,78.53,78.47,78.53,141695.0,76.2784,76.327,76.2687,76.327,141695.0
2024-10-29 14:00:00,78.53,78.56,78.52,78.55,121085.0,76.327,76.3562,76.3173,76.3465,121085.0
2024-10-29 15:00:00,78.56,78.57,78.4,78.52,323053.0,76.3562,76.3659,76.2007,76.3173,323053.0
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 10:00:00,78.61,78.61,78.5,78.51,153085.0,76.4048,76.4048,76.2979,76.3076,153085.0
2024-10-30 11:00:00,78.52,78.53,78.48,78.51,229960.0,76.3173,76.327,76.2784,76.3076,229960.0
2024-10-30 12:00:00,78.52,78.55,78.51,78.53,192120.0,76.3173,76.3465,76.3076,76.327,192120.0
2024-10-30 13:00:00,78.53,78.53,78.5,78.51,191359.0,76.327,76.327,76.2979,76.3076,191359.0
2024-10-30 14:00:00,78.51,78.53,78.47,78.48,251674.0,76.3076,76.327,76.2687,76.2784,251674.0
2024-10-30 15:00:00,78.48,78.48,78.26,78.43,416075.0,76.2784,76.2784,76.0646,76.2298,416075.0
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 10:00:00,78.34,78.37,78.32,78.34,264689.0,76.1424,76.1715,76.1229,76.1424,264689.0
2024-10-31 11:00:00,78.34,78.41,78.32,78.41,223385.0,76.1424,76.2104,76.1229,76.2104,223385.0
2024-10-31 12:00:00,78.4,78.43,78.4,78.42,163113.0,76.2007,76.2298,76.2007,76.2201,163113.0
2024-10-31 13:00:00,78.42,78.46,78.41,78.42,177560.0,76.2201,76.259,76.2104,76.2201,177560.0
2024-10-31 14:00:00,78.42,78.44,78.4,78.42,266133.0,76.2201,76.2396,76.2007,76.2201,266133.0
2024-10-31 15:00:00,78.42,78.43,78.39,78.42,423776.0,76.2201,76.2298,76.191,76.2201,423776.0
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 10:00:00,78.26,78.29,78.15,78.17,322874.0,76.3317,76.361,76.2244,76.2439,322874.0
2024-11-01 11:00:00,78.17,78.17,78.11,78.12,198879.0,76.2439,76.2439,76.1854,76.1952,198879.0
2024-11-01 12:00:00,78.13,78.15,78.11,78.13,359097.0,76.2049,76.2244,76.1854,76.2049,359097.0
2024-11-01 13:00:00,78.13,78.14,78.07,78.09,345981.0,76.2049,76.2147,76.1464,76.1659,345981.0
2024-11-01 14:00:00,78.09,78.11,78.08,78.08,240584.0,76.1659,76.1854,76.1562,76.1562,240584.0
2024-11-01 15:00:00,78.08,78.08,78.04,78.06,607044.0,76.1562,76.1562,76.1172,76.1367,607044.0
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 10:00:00,78.26,78.3,78.22,78.23,327788.0,76.3317,76.3707,76.2927,76.3025,327788.0
2024-11-04 11:00:00,78.23,78.23,78.2,78.21,370340.0,76.3025,76.3025,76.2732,76.283,370340.0
2024-11-04 12:00:00,78.2,78.21,78.17,78.17,407150.0,76.2732,76.283,76.2439,76.2439,407150.0
2024-11-04 13:00:00,78.17,78.2,78.15,78.2,238331.0,76.2439,76.2732,76.2244,76.2732,238331.0
2024-11-04 14:00:00,78.2,78.21,78.17,78.17,277089.0,76.2732,76.283,76.2439,76.2439,277089.0
2024-11-04 15:00:00,78.17,78.2,78.16,78.2,374326.0,76.2439,76.2732,76.2342,76.2732,374326.0
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 10:00:00,78.15,78.15,78.1,78.13,242266.0,76.2244,76.2244,76.1757,76.2049,242266.0
2024-11-05 11:00:00,78.13,78.14,78.1,78.12,586841.0,76.2049,76.2147,76.1757,76.1952,586841.0
2024-11-05 12:00:00,78.12,78.17,78.11,78.15,243359.0,76.1952,76.2439,76.1854,76.2244,243359.0
2024-11-05 13:00:00,78.15,78.22,78.14,78.2,319180.0,76.2244,76.2927,76.2147,76.2732,319180.0
2024-11-05 14:00:00,78.2,78.24,78.17,78.23,405928.0,76.2732,76.3122,76.2439,76.3025,405928.0
2024-11-05 15:00:00,78.23,78.27,78.22,78.25,766635.0,76.3025,76.3415,76.2927,76.322,766635.0
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 10:00:00,78.08,78.12,78.06,78.09,749979.0,76.1562,76.1952,76.1367,76.1659,749979.0
2024-11-06 11:00:00,78.09,78.13,78.08,78.1,567519.0,76.1659,76.2049,76.1562,76.1757,567519.0
2024-11-06 12:00:00,78.11,78.17,78.09,78.16,470026.0,76.1854,76.2439,76.1659,76.2342,470026.0
2024-11-06 13:00:00,78.16,78.22,78.15,78.16,386438.0,76.2342,76.2927,76.2244,76.2342,386438.0
2024-11-06 14:00:00,78.17,78.17,78.11,78.17,243143.0,76.2439,76.2439,76.1854,76.2439,243143.0
2024-11-06 15:00:00,78.17,78.18,78.12,78.13,405758.0,76.2439,76.2537,76.1952,76.2049,405758.0
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 10:00:00,78.29,78.38,78.28,78.36,898974.0,76.361,76.4488,76.3512,76.4293,898974.0
2024-11-07 11:00:00,78.36,78.36,78.31,78.34,1296679.0,76.4293,76.4293,76.3805,76.4098,1296679.0
2024-11-07 12:00:00,78.34,78.39,78.32,78.37,381717.0,76.4098,76.4585,76.3903,76.439,381717.0
2024-11-07 13:00:00,78.37,78.39,78.36,78.37,377113.0,76.439,76.4585,76.4293,76.439,377113.0
2024-11-07 14:00:00,78.38,78.38,78.26,78.35,239765.0,76.4488,76.4488,76.3317,76.4195,239765.0
2024-11-07 15:00:00,78.35,78.43,78.34,78.4,1346998.0,76.4195,76.4975,76.4098,76.4683,1346998.0
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 10:00:00,78.41,78.47,78.4,78.42,228593.0,76.478,76.5366,76.4683,76.4878,228593.0
2024-11-08 11:00:00,78.43,78.44,78.37,78.4,169900.0,76.4975,76.5073,76.439,76.4683,169900.0
2024-11-08 12:00:00,78.4,78.41,78.35,78.4,957683.0,76.4683,76.478,76.4195,76.4683,957683.0
2024-11-08 13:00:00,78.4,78.4,78.36,78.4,271871.0,76.4683,76.4683,76.4293,76.4683,271871.0
2024-11-08 14:00:00,78.39,78.4,78.36,78.38,242860.0,76.4585,76.4683,76.4293,76.4488,242860.0
2024-11-08 15:00:00,78.37,78.4,78.34,78.39,2398654.0,76.439,76.4683,76.4098,76.4585,2398654.0
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 10:00:00,78.28,78.31,78.27,78.31,339697.0,76.3512,76.3805,76.3415,76.3805,339697.0
2024-11-11 11:00:00,78.31,78.32,78.29,78.3,206620.0,76.3805,76.3903,76.361,76.3707,206620.0
2024-11-11 12:00:00,78.3,78.31,78.29,78.31,418391.0,76.3707,76.3805,76.361,76.3805,418391.0
2024-11-11 13:00:00,78.31,78.33,78.3,78.31,580077.0,76.3805,76.4,76.3707,76.3805,580077.0
2024-11-11 14:00:00,78.32,78.32,78.29,78.3,757384.0,76.3903,76.3903,76.361,76.3707,757384.0
2024-11-11 15:00:00,78.3,78.32,78.29,78.32,514445.0,76.3707,76.3903,76.361,76.3903,514445.0
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 10:00:00,78.23,78.24,78.19,78.2,611906.0,76.3025,76.3122,76.2635,76.2732,611906.0
2024-11-12 11:00:00,78.21,78.23,78.16,78.17,141338.0,76.283,76.3025,76.2342,76.2439,141338.0
2024-11-12 12:00:00,78.17,78.18,78.1,78.14,153835.0,76.2439,76.2537,76.1757,76.2147,153835.0
2024-11-12 13:00:00,78.14,78.18,78.13,78.18,338468.0,76.2147,76.2537,76.2049,76.2537,338468.0
2024-11-12 14:00:00,78.17,78.18,78.15,78.17,297285.0,76.2439,76.2537,76.2244,76.2439,297285.0
2024-11-12 15:00:00,78.16,78.17,78.12,78.13,251684.0,76.2342,76.2439,76.1952,76.2049,251684.0
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 10:00:00,78.24,78.26,78.18,78.25,188764.0,76.3122,76.3317,76.2537,76.322,188764.0
2024-11-13 11:00:00,78.25,78.25,78.21,78.22,222326.0,76.322,76.322,76.283,76.2927,222326.0
2024-11-13 12:00:00,78.23,78.23,78.19,78.2,273683.0,76.3025,76.3025,76.2635,76.2732,273683.0
2024-11-13 13:00:00,78.2,78.2,78.17,78.19,204576.0,76.2732,76.2732,76.2439,76.2635,204576.0
2024-11-13 14:00:00,78.18,78.22,78.17,78.19,595691.0,76.2537,76.2927,76.2439,76.2635,595691.0
2024-11-13 15:00:00,78.19,78.2,78.1,78.18,978287.0,76.2635,76.2732,76.1757,76.2537,978287.0
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 10:00:00,78.2,78.22,78.17,78.2,241949.0,76.2732,76.2927,76.2439,76.2732,241949.0
2024-11-14 11:00:00,78.2,78.24,78.19,78.22,243985.0,76.2732,76.3122,76.2635,76.2927,243985.0
2024-11-14 12:00:00,78.21,78.25,78.2,78.23,156563.0,76.283,76.322,76.2732,76.3025,156563.0
2024-11-14 13:00:00,78.22,78.23,78.15,78.16,153690.0,76.2927,76.3025,76.2244,76.2342,153690.0
2024-11-14 14:00:00,78.16,78.19,78.15,78.17,877924.0,76.2342,76.2635,76.2244,76.2439,877924.0
2024-11-14 15:00:00,78.17,78.17,78.04,78.08,382853.0,76.2439,76.2439,76.1172,76.1562,382853.0
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 10:00:00,78.03,78.11,78.02,78.11,1429245.0,76.1074,76.1854,76.0976,76.1854,1429245.0
2024-11-15 11:00:00,78.1,78.13,78.08,78.12,669373.0,76.1757,76.2049,76.1562,76.1952,669373.0
2024-11-15 12:00:00,78.12,78.19,78.1,78.17,92048.0,76.1952,76.2635,76.1757,76.2439,92048.0
2024-11-15 13:00:00,78.17,78.25,78.16,78.24,489704.0,76.2439,76.322,76.2342,76.3122,489704.0
2024-11-15 14:00:00,78.25,78.25,78.18,78.19,205322.0,76.322,76.322,76.2537,76.2635,205322.0
2024-11-15 15:00:00,78.19,78.19,78.09,78.19,597232.0,76.2635,76.2635,76.1659,76.2635,597232.0
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 10:00:00,78.21,78.22,78.17,78.19,340488.0,76.283,76.2927,76.2439,76.2635,340488.0
2024-11-18 11:00:00,78.19,78.22,78.18,78.22,185692.0,76.2635,76.2927,76.2537,76.2927,185692.0
2024-11-18 12:00:00,78.22,78.23,78.21,78.23,202290.0,76.2927,76.3025,76.283,76.3025,202290.0
2024-11-18 13:00:00,78.23,78.26,78.22,78.26,216308.0,76.3025,76.3317,76.2927,76.3317,216308.0
2024-11-18 14:00:00,78.26,78.26,78.24,78.24,206887.0,76.3317,76.3317,76.3122,76.3122,206887.0
2024-11-18 15:00:00,78.25,78.26,78.22,78.24,430003.0,76.322,76.3317,76.2927,76.3122,430003.0
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 10:00:00,78.29,78.31,78.28,78.29,361186.0,76.361,76.3805,76.3512,76.361,361186.0
2024-11-19 11:00:00,78.3,78.33,78.28,78.32,243004.0,76.3707,76.4,76.3512,76.3903,243004.0
2024-11-19 12:00:00,78.31,78.32,78.27,78.28,188603.0,76.3805,76.3903,76.3415,76.3512,188603.0
2024-11-19 13:00:00,78.29,78.32,78.27,78.31,395540.0,76.361,76.3903,76.3415,76.3805,395540.0
2024-11-19 14:00:00,78.31,78.32,78.29,78.29,470105.0,76.3805,76.3903,76.361,76.361,470105.0
2024-11-19 15:00:00,78.3,78.3,78.26,78.28,567549.0,76.3707,76.3707,76.3317,76.3512,567549.0
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 10:00:00,78.24,78.26,78.21,78.22,340902.0,76.3122,76.3317,76.283,76.2927,340902.0
2024-11-20 11:00:00,78.22,78.26,78.2,78.23,352356.0,76.2927,76.3317,76.2732,76.3025,352356.0
2024-11-20 12:00:00,78.23,78.24,78.2,78.24,363747.0,76.3025,76.3122,76.2732,76.3122,363747.0
2024-11-20 13:00:00,78.23,78.23,78.18,78.19,325403.0,76.3025,76.3025,76.2537,76.2635,325403.0
2024-11-20 14:00:00,78.18,78.23,78.18,78.2,358975.0,76.2537,76.3025,76.2537,76.2732,358975.0
2024-11-20 15:00:00,78.2,78.22,78.17,78.22,822031.0,76.2732,76.2927,76.2439,76.2927,822031.0
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 10:00:00,78.29,78.3,78.23,78.25,359587.0,76.361,76.3707,76.3025,76.322,359587.0
2024-11-21 11:00:00,78.25,78.25,78.19,78.21,168887.0,76.322,76.322,76.2635,76.283,168887.0
2024-11-21 12:00:00,78.21,78.24,78.19,78.22,368649.0,76.283,76.3122,76.2635,76.2927,368649.0
2024-11-21 13:00:00,78.22,78.22,78.19,78.2,279339.0,76.2927,76.2927,76.2635,76.2732,279339.0
2024-11-21 14:00:00,78.21,78.21,78.16,78.18,175808.0,76.283,76.283,76.2342,76.2537,175808.0
2024-11-21 15:00:00,78.18,78.2,78.13,78.16,380054.0,76.2537,76.2732,76.2049,76.2342,380054.0
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 10:00:00,78.19,78.21,78.16,78.17,263280.0,76.2635,76.283,76.2342,76.2439,263280.0
2024-11-22 11:00:00,78.17,78.22,78.17,78.22,293688.0,76.2439,76.2927,76.2439,76.2927,293688.0
2024-11-22 12:00:00,78.22,78.22,78.19,78.21,189445.0,76.2927,76.2927,76.2635,76.283,189445.0
2024-11-22 13:00:00,78.21,78.21,78.18,78.2,256822.0,76.283,76.283,76.2537,76.2732,256822.0
2024-11-22 14:00:00,78.2,78.21,78.18,78.21,149947.0,76.2732,76.283,76.2537,76.283,149947.0
2024-11-22 15:00:00,78.2,78.21,78.15,78.19,569817.0,76.2732,76.283,76.2244,76.2635,569817.0
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 10:00:00,78.42,78.43,78.39,78.4,288566.0,76.4878,76.4975,76.4585,76.4683,288566.0
2024-11-25 11:00:00,78.39,78.4,78.36,78.37,364685.0,76.4585,76.4683,76.4293,76.439,364685.0
2024-11-25 12:00:00,78.38,78.39,78.36,78.38,168660.0,76.4488,76.4585,76.4293,76.4488,168660.0
2024-11-25 13:00:00,78.38,78.43,78.37,78.42,504389.0,76.4488,76.4975,76.439,76.4878,504389.0
2024-11-25 14:00:00,78.42,78.43,78.41,78.42,188021.0,76.4878,76.4975,76.478,76.4878,188021.0
2024-11-25 15:00:00,78.43,78.44,78.41,78.44,282950.0,76.4975,76.5073,76.478,76.5073,282950.0
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 10:00:00,78.37,78.38,78.3,78.31,633672.0,76.439,76.4488,76.3707,76.3805,633672.0
2024-11-26 11:00:00,78.32,78.33,78.3,78.33,2364422.0,76.3903,76.4,76.3707,76.4,2364422.0
2024-11-26 12:00:00,78.32,78.35,78.31,78.33,339111.0,76.3903,76.4195,76.3805,76.4,339111.0
2024-11-26 13:00:00,78.32,78.34,78.31,78.32,482458.0,76.3903,76.4098,76.3805,76.3903,482458.0
2024-11-26 14:00:00,78.33,78.4,78.3,78.38,1373259.0,76.4,76.4683,76.3707,76.4488,1373259.0
2024-11-26 15:00:00,78.39,78.42,78.37,78.42,1652088.0,76.4585,76.4878,76.439,76.4878,1652088.0
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 10:00:00,78.47,78.49,78.43,78.48,1343509.0,76.5366,76.5561,76.4975,76.5463,1343509.0
2024-11-27 11:00:00,78.48,78.51,78.45,78.5,1735149.0,76.5463,76.5756,76.5171,76.5658,1735149.0
2024-11-27 12:00:00,78.5,78.52,78.48,78.52,1190877.0,76.5658,76.5853,76.5463,76.5853,1190877.0
2024-11-27 13:00:00,78.52,78.53,78.51,78.53,292930.0,76.5853,76.5951,76.5756,76.5951,292930.0
2024-11-27 14:00:00,78.53,78.54,78.51,78.52,219487.0,76.5951,76.6048,76.5756,76.5853,219487.0
2024-11-27 15:00:00,78.52,78.52,78.48,78.51,219665.0,76.5853,76.5853,76.5463,76.5756,219665.0
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 10:00:00,78.67,78.68,78.63,78.66,212115.0,76.7316,76.7414,76.6926,76.7219,212115.0
2024-11-29 11:00:00,78.66,78.66,78.62,78.63,505820.0,76.7219,76.7219,76.6829,76.6926,505820.0
2024-11-29 12:00:00,78.63,78.69,78.61,78.69,460012.0,76.6926,76.7511,76.6731,76.7511,460012.0
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 10:00:00,78.3,78.36,78.28,78.36,844744.0,76.6367,76.6954,76.6171,76.6954,844744.0
2024-12-02 11:00:00,78.36,78.41,78.34,78.4,725639.0,76.6954,76.7443,76.6758,76.7345,725639.0
2024-12-02 12:00:00,78.4,78.4,78.37,78.39,471973.0,76.7345,76.7345,76.7052,76.7247,471973.0
2024-12-02 13:00:00,78.38,78.39,78.35,78.38,305307.0,76.715,76.7247,76.6856,76.715,305307.0
2024-12-02 14:00:00,78.38,78.38,78.36,78.37,254592.0,76.715,76.715,76.6954,76.7052,254592.0
2024-12-02 15:00:00,78.38,78.42,78.34,78.34,376229.0,76.715,76.7541,76.6758,76.6758,376229.0
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 10:00:00,78.46,78.46,78.41,78.41,1301085.0,76.7933,76.7933,76.7443,76.7443,1301085.0
2024-12-03 11:00:00,78.42,78.43,78.38,78.42,161902.0,76.7541,76.7639,76.715,76.7541,161902.0
2024-12-03 12:00:00,78.42,78.44,78.39,78.42,266826.0,76.7541,76.7737,76.7247,76.7541,266826.0
2024-12-03 13:00:00,78.42,78.45,78.42,78.44,256689.0,76.7541,76.7835,76.7541,76.7737,256689.0
2024-12-03 14:00:00,78.44,78.44,78.39,78.4,211154.0,76.7737,76.7737,76.7247,76.7345,211154.0
2024-12-03 15:00:00,78.4,78.4,78.37,78.38,3381202.0,76.7345,76.7345,76.7052,76.715,3381202.0
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 10:00:00,78.36,78.44,78.35,78.44,368925.0,76.6954,76.7737,76.6856,76.7737,368925.0
2024-12-04 11:00:00,78.44,78.53,78.42,78.48,458207.0,76.7737,76.8618,76.7541,76.8128,458207.0
2024-12-04 12:00:00,78.47,78.49,78.46,78.48,281985.0,76.803,76.8226,76.7933,76.8128,281985.0
2024-12-04 13:00:00,78.48,78.5,78.46,78.46,351107.0,76.8128,76.8324,76.7933,76.7933,351107.0
2024-12-04 14:00:00,78.46,78.51,78.45,78.48,325746.0,76.7933,76.8422,76.7835,76.8128,325746.0
2024-12-04 15:00:00,78.48,78.49,78.45,78.48,649698.0,76.8128,76.8226,76.7835,76.8128,649698.0
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 10:00:00,78.42,78.43,78.41,78.42,300356.0,76.7541,76.7639,76.7443,76.7541,300356.0
2024-12-05 11:00:00,78.42,78.43,78.41,78.41,247670.0,76.7541,76.7639,76.7443,76.7443,247670.0
2024-12-05 12:00:00,78.42,78.45,78.4,78.45,304954.0,76.7541,76.7835,76.7345,76.7835,304954.0
2024-12-05 13:00:00,78.45,78.45,78.41,78.43,328154.0,76.7835,76.7835,76.7443,76.7639,328154.0
2024-12-05 14:00:00,78.42,78.46,78.42,78.45,1070148.0,76.7541,76.7933,76.7541,76.7835,1070148.0
2024-12-05 15:00:00,78.45,78.47,78.29,78.44,872000.0,76.7835,76.803,76.6269,76.7737,872000.0
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 10:00:00,78.61,78.62,78.56,78.56,195384.0,76.9401,76.9499,76.8911,76.8911,195384.0
2024-12-06 11:00:00,78.56,78.6,78.53,78.59,278077.0,76.8911,76.9303,76.8618,76.9205,278077.0
2024-12-06 12:00:00,78.59,78.59,78.56,78.58,358245.0,76.9205,76.9205,76.8911,76.9107,358245.0
2024-12-06 13:00:00,78.58,78.59,78.56,78.58,155079.0,76.9107,76.9205,76.8911,76.9107,155079.0
2024-12-06 14:00:00,78.58,78.6,78.56,78.6,431423.0,76.9107,76.9303,76.8911,76.9303,431423.0
2024-12-06 15:00:00,78.59,78.62,78.59,78.61,1056273.0,76.9205,76.9499,76.9205,76.9401,1056273.0
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 10:00:00,78.56,78.58,78.54,78.55,441236.0,76.8911,76.9107,76.8716,76.8813,441236.0
2024-12-09 11:00:00,78.55,78.56,78.53,78.54,374560.0,76.8813,76.8911,76.8618,76.8716,374560.0
2024-12-09 12:00:00,78.54,78.55,78.53,78.55,487828.0,76.8716,76.8813,76.8618,76.8813,487828.0
2024-12-09 13:00:00,78.55,78.57,78.54,78.56,464914.0,76.8813,76.9009,76.8716,76.8911,464914.0
2024-12-09 14:00:00,78.56,78.57,78.54,78.55,457642.0,76.8911,76.9009,76.8716,76.8813,457642.0
2024-12-09 15:00:00,78.55,78.65,78.54,78.59,1496505.0,76.8813,76.9792,76.8716,76.9205,1496505.0
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 10:00:00,78.56,78.56,78.5,78.51,501243.0,76.8911,76.8911,76.8324,76.8422,501243.0
2024-12-10 11:00:00,78.5,78.52,78.49,78.5,485378.0,76.8324,76.852,76.8226,76.8324,485378.0
2024-12-10 12:00:00,78.5,78.51,78.49,78.51,320716.0,76.8324,76.8422,76.8226,76.8422,320716.0
2024-12-10 13:00:00,78.51,78.55,78.5,78.54,373976.0,76.8422,76.8813,76.8324,76.8716,373976.0
2024-12-10 14:00:00,78.54,78.56,78.53,78.55,612832.0,76.8716,76.8911,76.8618,76.8813,612832.0
2024-12-10 15:00:00,78.54,78.57,78.53,78.54,626864.0,76.8716,76.9009,76.8618,76.8716,626864.0
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 10:00:00,78.64,78.64,78.56,78.57,234172.0,76.9694,76.9694,76.8911,76.9009,234172.0
2024-12-11 11:00:00,78.56,78.62,78.56,78.62,360031.0,76.8911,76.9499,76.8911,76.9499,360031.0
2024-12-11 12:00:00,78.62,78.62,78.59,78.6,2486491.0,76.9499,76.9499,76.9205,76.9303,2486491.0
2024-12-11 13:00:00,78.6,78.62,78.56,78.56,1039576.0,76.9303,76.9499,76.8911,76.8911,1039576.0
2024-12-11 14:00:00,78.56,78.57,78.54,78.54,1215192.0,76.8911,76.9009,76.8716,76.8716,1215192.0
2024-12-11 15:00:00,78.55,78.61,78.52,78.54,823638.0,76.8813,76.9401,76.852,76.8716,823638.0
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 10:00:00,78.49,78.51,78.47,78.48,415121.0,76.8226,76.8422,76.803,76.8128,415121.0
2024-12-12 11:00:00,78.48,78.52,78.47,78.48,160533.0,76.8128,76.852,76.803,76.8128,160533.0
2024-12-12 12:00:00,78.48,78.5,78.48,78.48,266865.0,76.8128,76.8324,76.8128,76.8128,266865.0
2024-12-12 13:00:00,78.49,78.51,78.44,78.45,188805.0,76.8226,76.8422,76.7737,76.7835,188805.0
2024-12-12 14:00:00,78.45,78.47,78.43,78.45,187912.0,76.7835,76.803,76.7639,76.7835,187912.0
2024-12-12 15:00:00,78.46,78.47,78.44,78.45,204942.0,76.7933,76.803,76.7737,76.7835,204942.0
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 10:00:00,78.41,78.43,78.4,78.41,148084.0,76.7443,76.7639,76.7345,76.7443,148084.0
2024-12-13 11:00:00,78.4,78.41,78.38,78.39,166643.0,76.7345,76.7443,76.715,76.7247,166643.0
2024-12-13 12:00:00,78.39,78.4,78.37,78.38,174596.0,76.7247,76.7345,76.7052,76.715,174596.0
2024-12-13 13:00:00,78.39,78.39,78.36,78.38,143088.0,76.7247,76.7247,76.6954,76.715,143088.0
2024-12-13 14:00:00,78.38,78.38,78.34,78.36,331062.0,76.715,76.715,76.6758,76.6954,331062.0
2024-12-13 15:00:00,78.36,78.36,78.33,78.36,241554.0,76.6954,76.6954,76.666,76.6954,241554.0
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 10:00:00,78.39,78.4,78.36,78.37,247969.0,76.7247,76.7345,76.6954,76.7052,247969.0
2024-12-16 11:00:00,78.37,78.39,78.34,78.37,452823.0,76.7052,76.7247,76.6758,76.7052,452823.0
2024-12-16 12:00:00,78.36,78.38,78.35,78.36,247237.0,76.6954,76.715,76.6856,76.6954,247237.0
2024-12-16 13:00:00,78.36,78.37,78.35,78.35,259177.0,76.6954,76.7052,76.6856,76.6856,259177.0
2024-12-16 14:00:00,78.35,78.36,78.34,78.36,3744080.0,76.6856,76.6954,76.6758,76.6954,3744080.0
2024-12-16 15:00:00,78.35,78.38,78.35,78.36,464443.0,76.6856,76.715,76.6856,76.6954,464443.0
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 10:00:00,78.36,78.38,78.34,78.36,213112.0,76.6954,76.715,76.6758,76.6954,213112.0
2024-12-17 11:00:00,78.36,78.37,78.34,78.36,232378.0,76.6954,76.7052,76.6758,76.6954,232378.0
2024-12-17 12:00:00,78.36,78.38,78.34,78.37,145396.0,76.6954,76.715,76.6758,76.7052,145396.0
2024-12-17 13:00:00,78.37,78.38,78.34,78.37,271164.0,76.7052,76.715,76.6758,76.7052,271164.0
2024-12-17 14:00:00,78.36,78.37,78.33,78.34,285560.0,76.6954,76.7052,76.666,76.6758,285560.0
2024-12-17 15:00:00,78.34,78.34,78.32,78.34,399333.0,76.6758,76.6758,76.6562,76.6758,399333.0
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 10:00:00,78.4,78.4,78.36,78.38,213506.0,76.7345,76.7345,76.6954,76.715,213506.0
2024-12-18 11:00:00,78.38,78.4,78.35,78.36,949969.0,76.715,76.7345,76.6856,76.6954,949969.0
2024-12-18 12:00:00,78.36,78.4,78.35,78.39,302578.0,76.6954,76.7345,76.6856,76.7247,302578.0
2024-12-18 13:00:00,78.38,78.43,78.37,78.43,3455497.0,76.715,76.7639,76.7052,76.7639,3455497.0
2024-12-18 14:00:00,78.41,78.41,78.07,78.08,321410.0,76.7443,76.7443,76.4115,76.4213,321410.0
2024-12-18 15:00:00,78.09,78.1,78.01,78.05,1018542.0,76.4311,76.4409,76.3528,76.392,1018542.0
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 10:00:00,78.03,78.09,78.01,78.07,280198.0,76.3724,76.4311,76.3528,76.4115,280198.0
2024-12-19 11:00:00,78.06,78.08,78.04,78.05,317754.0,76.4017,76.4213,76.3822,76.392,317754.0
2024-12-19 12:00:00,78.05,78.05,78.0,78.01,288940.0,76.392,76.392,76.343,76.3528,288940.0
2024-12-19 13:00:00,78.01,78.04,77.97,78.03,922482.0,76.3528,76.3822,76.3137,76.3724,922482.0
2024-12-19 14:00:00,78.04,78.06,78.0,78.01,233459.0,76.3822,76.4017,76.343,76.3528,233459.0
2024-12-19 15:00:00,78.01,78.03,77.99,78.03,324050.0,76.3528,76.3724,76.3332,76.3724,324050.0
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 10:00:00,78.11,78.16,78.08,78.15,661147.0,76.4507,76.4996,76.4213,76.4898,661147.0
2024-12-20 11:00:00,78.14,78.2,78.13,78.2,591616.0,76.48,76.5388,76.4703,76.5388,591616.0
2024-12-20 12:00:00,78.19,78.19,78.16,78.17,406817.0,76.529,76.529,76.4996,76.5094,406817.0
2024-12-20 13:00:00,78.17,78.17,78.12,78.14,337775.0,76.5094,76.5094,76.4605,76.48,337775.0
2024-12-20 14:00:00,78.13,78.15,78.12,78.13,315543.0,76.4703,76.4898,76.4605,76.4703,315543.0
2024-12-20 15:00:00,78.13,78.14,78.09,78.11,398268.0,76.4703,76.48,76.4311,76.4507,398268.0
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 10:00:00,78.08,78.1,78.05,78.06,195913.0,76.4213,76.4409,76.392,76.4017,195913.0
2024-12-23 11:00:00,78.06,78.09,78.05,78.07,478796.0,76.4017,76.4311,76.392,76.4115,478796.0
2024-12-23 12:00:00,78.08,78.09,78.06,78.06,221639.0,76.4213,76.4311,76.4017,76.4017,221639.0
2024-12-23 13:00:00,78.06,78.08,78.06,78.06,103566.0,76.4017,76.4213,76.4017,76.4017,103566.0
2024-12-23 14:00:00,78.06,78.07,78.04,78.05,172566.0,76.4017,76.4115,76.3822,76.392,172566.0
2024-12-23 15:00:00,78.06,78.08,78.05,78.06,253041.0,76.4017,76.4213,76.392,76.4017,253041.0
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 10:00:00,77.78,77.8,77.77,77.78,228736.0,76.4013,76.4209,76.3914,76.4013,228736.0
2024-12-24 11:00:00,77.79,77.81,77.78,77.81,167468.0,76.4111,76.4307,76.4013,76.4307,167468.0
2024-12-24 12:00:00,77.81,77.86,77.8,77.86,234409.0,76.4307,76.4799,76.4209,76.4799,234409.0
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 10:00:00,77.8,77.81,77.78,77.81,194243.0,76.4209,76.4307,76.4013,76.4307,194243.0
2024-12-26 11:00:00,77.81,77.85,77.81,77.84,159964.0,76.4307,76.47,76.4307,76.4602,159964.0
2024-12-26 12:00:00,77.85,77.85,77.8,77.81,316596.0,76.47,76.47,76.4209,76.4307,316596.0
2024-12-26 13:00:00,77.81,77.9,77.8,77.89,234127.0,76.4307,76.5191,76.4209,76.5093,234127.0
2024-12-26 14:00:00,77.9,77.91,77.88,77.89,177304.0,76.5191,76.529,76.4995,76.5093,177304.0
2024-12-26 15:00:00,77.89,77.91,77.88,77.91,171202.0,76.5093,76.529,76.4995,76.529,171202.0
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 10:00:00,77.92,77.94,77.91,77.94,235059.0,76.5388,76.5584,76.529,76.5584,235059.0
2024-12-27 11:00:00,77.94,77.95,77.91,77.92,741512.0,76.5584,76.5683,76.529,76.5388,741512.0
2024-12-27 12:00:00,77.92,77.92,77.9,77.9,247194.0,76.5388,76.5388,76.5191,76.5191,247194.0
2024-12-27 13:00:00,77.91,77.92,77.88,77.89,152647.0,76.529,76.5388,76.4995,76.5093,152647.0
2024-12-27 14:00:00,77.89,77.89,77.87,77.88,239419.0,76.5093,76.5093,76.4897,76.4995,239419.0
2024-12-27 15:00:00,77.88,77.91,77.86,77.89,255623.0,76.4995,76.529,76.4799,76.5093,255623.0
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 10:00:00,77.98,78.0,77.97,77.98,149471.0,76.5977,76.6174,76.5879,76.5977,149471.0
2024-12-30 11:00:00,77.98,78.01,77.97,78.01,178828.0,76.5977,76.6272,76.5879,76.6272,178828.0
2024-12-30 12:00:00,78.0,78.0,77.97,78.0,152290.0,76.6174,76.6174,76.5879,76.6174,152290.0
2024-12-30 13:00:00,78.0,78.02,77.98,78.0,125265.0,76.6174,76.637,76.5977,76.6174,125265.0
2024-12-30 14:00:00,78.0,78.02,78.0,78.02,193297.0,76.6174,76.637,76.6174,76.637,193297.0
2024-12-30 15:00:00,78.01,78.02,78.0,78.02,472755.0,76.6272,76.637,76.6174,76.637,472755.0
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 10:00:00,78.08,78.08,78.03,78.03,341750.0,76.696,76.696,76.6468,76.6468,341750.0
2024-12-31 11:00:00,78.04,78.04,77.97,77.98,557194.0,76.6567,76.6567,76.5879,76.5977,557194.0
2024-12-31 12:00:00,77.98,77.99,77.96,77.97,470847.0,76.5977,76.6075,76.5781,76.5879,470847.0
2024-12-31 13:00:00,77.97,77.99,77.96,77.98,179515.0,76.5879,76.6075,76.5781,76.5977,179515.0
2024-12-31 14:00:00,77.98,78.0,77.98,78.0,115425.0,76.5977,76.6174,76.5977,76.6174,115425.0
2024-12-31 15:00:00,78.0,78.1,77.99,78.02,270036.0,76.6174,76.7156,76.6075,76.637,270036.0
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 10:00:00,78.08,78.11,78.04,78.04,257108.0,76.696,76.7254,76.6567,76.6567,257108.0
2025-01-02 11:00:00,78.05,78.05,77.99,78.0,467571.0,76.6665,76.6665,76.6075,76.6174,467571.0
2025-01-02 12:00:00,78.0,78.01,77.97,78.01,174081.0,76.6174,76.6272,76.5879,76.6272,174081.0
2025-01-02 13:00:00,78.01,78.04,78.0,78.04,142102.0,76.6272,76.6567,76.6174,76.6567,142102.0
2025-01-02 14:00:00,78.04,78.04,78.0,78.03,419289.0,76.6567,76.6567,76.6174,76.6468,419289.0
2025-01-02 15:00:00,78.03,78.04,78.02,78.03,656637.0,76.6468,76.6567,76.637,76.6468,656637.0
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 10:00:00,78.08,78.08,78.03,78.04,340451.0,76.696,76.696,76.6468,76.6567,340451.0
2025-01-03 11:00:00,78.04,78.06,78.03,78.04,184246.0,76.6567,76.6763,76.6468,76.6567,184246.0
2025-01-03 12:00:00,78.04,78.07,78.03,78.03,189161.0,76.6567,76.6861,76.6468,76.6468,189161.0
2025-01-03 13:00:00,78.03,78.04,78.01,78.02,149145.0,76.6468,76.6567,76.6272,76.637,149145.0
2025-01-03 14:00:00,78.02,78.03,77.98,77.98,160265.0,76.637,76.6468,76.5977,76.5977,160265.0
2025-01-03 15:00:00,77.98,78.0,77.97,77.98,245619.0,76.5977,76.6174,76.5879,76.5977,245619.0
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 10:00:00,77.98,77.99,77.96,77.98,315794.0,76.5977,76.6075,76.5781,76.5977,315794.0
2025-01-06 11:00:00,77.98,78.03,77.98,78.01,279263.0,76.5977,76.6468,76.5977,76.6272,279263.0
2025-01-06 12:00:00,78.01,78.03,77.99,78.03,984000.0,76.6272,76.6468,76.6075,76.6468,984000.0
2025-01-06 13:00:00,78.03,78.03,77.98,77.98,395292.0,76.6468,76.6468,76.5977,76.5977,395292.0
2025-01-06 14:00:00,77.99,78.0,77.97,77.98,217173.0,76.6075,76.6174,76.5879,76.5977,217173.0
2025-01-06 15:00:00,77.98,77.99,77.96,77.99,445617.0,76.5977,76.6075,76.5781,76.6075,445617.0
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 10:00:00,77.97,77.98,77.88,77.9,422423.0,76.5879,76.5977,76.4995,76.5191,422423.0
2025-01-07 11:00:00,77.9,77.92,77.87,77.91,577094.0,76.5191,76.5388,76.4897,76.529,577094.0
2025-01-07 12:00:00,77.91,77.95,77.89,77.94,734494.0,76.529,76.5683,76.5093,76.5584,734494.0
2025-01-07 13:00:00,77.94,77.96,77.89,77.9,424267.0,76.5584,76.5781,76.5093,76.5191,424267.0
2025-01-07 14:00:00,77.9,77.94,77.89,77.92,326719.0,76.5191,76.5584,76.5093,76.5388,326719.0
2025-01-07 15:00:00,77.93,77.95,77.92,77.93,360944.0,76.5486,76.5683,76.5388,76.5486,360944.0
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 10:00:00,77.99,78.02,77.98,78.0,1996590.0,76.6075,76.637,76.5977,76.6174,1996590.0
2025-01-08 11:00:00,78.0,78.0,77.97,78.0,1373160.0,76.6174,76.6174,76.5879,76.6174,1373160.0
2025-01-08 12:00:00,78.0,78.0,77.96,77.98,247627.0,76.6174,76.6174,76.5781,76.5977,247627.0
2025-01-08 13:00:00,77.99,78.01,77.94,77.95,340856.0,76.6075,76.6272,76.5584,76.5683,340856.0
2025-01-08 14:00:00,77.95,77.98,77.94,77.97,286864.0,76.5683,76.5977,76.5584,76.5879,286864.0
2025-01-08 15:00:00,77.97,78.0,77.96,77.98,1404965.0,76.5879,76.6174,76.5781,76.5977,1404965.0
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 10:00:00,77.86,77.89,77.82,77.83,384963.0,76.4799,76.5093,76.4406,76.4504,384963.0
2025-01-10 11:00:00,77.83,77.84,77.81,77.81,324101.0,76.4504,76.4602,76.4307,76.4307,324101.0
2025-01-10 12:00:00,77.81,77.84,77.8,77.81,234862.0,76.4307,76.4602,76.4209,76.4307,234862.0
2025-01-10 13:00:00,77.81,77.82,77.76,77.77,454476.0,76.4307,76.4406,76.3816,76.3914,454476.0
2025-01-10 14:00:00,77.77,77.77,77.74,77.75,351516.0,76.3914,76.3914,76.362,76.3718,351516.0
2025-01-10 15:00:00,77.75,77.79,77.73,77.79,567107.0,76.3718,76.4111,76.3522,76.4111,567107.0
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 10:00:00,77.73,77.75,77.71,77.73,429681.0,76.3522,76.3718,76.3325,76.3522,429681.0
2025-01-13 11:00:00,77.73,77.73,77.69,77.7,366463.0,76.3522,76.3522,76.3129,76.3227,366463.0
2025-01-13 12:00:00,77.7,77.76,77.7,77.75,152880.0,76.3227,76.3816,76.3227,76.3718,152880.0
2025-01-13 13:00:00,77.75,77.76,77.71,77.74,176098.0,76.3718,76.3816,76.3325,76.362,176098.0
2025-01-13 14:00:00,77.73,77.75,77.71,77.72,375792.0,76.3522,76.3718,76.3325,76.3423,375792.0
2025-01-13 15:00:00,77.72,77.73,77.7,77.71,546710.0,76.3423,76.3522,76.3227,76.3325,546710.0
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 10:00:00,77.74,77.77,77.74,77.76,375319.0,76.362,76.3914,76.362,76.3816,375319.0
2025-01-14 11:00:00,77.76,77.78,77.74,77.76,691904.0,76.3816,76.4013,76.362,76.3816,691904.0
2025-01-14 12:00:00,77.76,77.76,77.74,77.75,364168.0,76.3816,76.3816,76.362,76.3718,364168.0
2025-01-14 13:00:00,77.75,77.78,77.74,77.78,258022.0,76.3718,76.4013,76.362,76.4013,258022.0
2025-01-14 14:00:00,77.78,77.79,77.77,77.78,348337.0,76.4013,76.4111,76.3914,76.4013,348337.0
2025-01-14 15:00:00,77.78,77.79,77.77,77.78,1617883.0,76.4013,76.4111,76.3914,76.4013,1617883.0
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 10:00:00,78.08,78.09,78.04,78.05,255117.0,76.696,76.7058,76.6567,76.6665,255117.0
2025-01-15 11:00:00,78.05,78.05,78.0,78.02,201186.0,76.6665,76.6665,76.6174,76.637,201186.0
2025-01-15 12:00:00,78.03,78.06,78.02,78.03,432382.0,76.6468,76.6763,76.637,76.6468,432382.0
2025-01-15 13:00:00,78.04,78.07,78.03,78.06,169616.0,76.6567,76.6861,76.6468,76.6763,169616.0
2025-01-15 14:00:00,78.07,78.08,78.05,78.08,412077.0,76.6861,76.696,76.6665,76.696,412077.0
2025-01-15 15:00:00,78.08,78.08,78.05,78.07,278843.0,76.696,76.696,76.6665,76.6861,278843.0
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 10:00:00,78.02,78.13,78.02,78.12,1303577.0,76.637,76.7451,76.637,76.7352,1303577.0
2025-01-16 11:00:00,78.12,78.16,78.11,78.13,320053.0,76.7352,76.7745,76.7254,76.7451,320053.0
2025-01-16 12:00:00,78.14,78.18,78.13,78.15,466838.0,76.7549,76.7942,76.7451,76.7647,466838.0
2025-01-16 13:00:00,78.15,78.16,78.14,78.16,189825.0,76.7647,76.7745,76.7549,76.7745,189825.0
2025-01-16 14:00:00,78.16,78.18,78.15,78.15,399308.0,76.7745,76.7942,76.7647,76.7647,399308.0
2025-01-16 15:00:00,78.15,78.16,78.14,78.15,480894.0,76.7647,76.7745,76.7549,76.7647,480894.0
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 10:00:00,78.16,78.19,78.15,78.17,1877313.0,76.7745,76.804,76.7647,76.7844,1877313.0
2025-01-17 11:00:00,78.17,78.17,78.12,78.14,603780.0,76.7844,76.7844,76.7352,76.7549,603780.0
2025-01-17 12:00:00,78.13,78.16,78.12,78.16,279696.0,76.7451,76.7745,76.7352,76.7745,279696.0
2025-01-17 13:00:00,78.16,78.17,78.14,78.16,356889.0,76.7745,76.7844,76.7549,76.7745,356889.0
2025-01-17 14:00:00,78.16,78.16,78.13,78.14,179445.0,76.7745,76.7745,76.7451,76.7549,179445.0
2025-01-17 15:00:00,78.13,78.15,78.12,78.14,435116.0,76.7451,76.7647,76.7352,76.7549,435116.0
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 10:00:00,78.18,78.2,78.16,78.2,775860.0,76.7942,76.8138,76.7745,76.8138,775860.0
2025-01-21 11:00:00,78.19,78.2,78.17,78.17,502836.0,76.804,76.8138,76.7844,76.7844,502836.0
2025-01-21 12:00:00,78.17,78.19,78.15,78.16,180763.0,76.7844,76.804,76.7647,76.7745,180763.0
2025-01-21 13:00:00,78.16,78.19,78.15,78.19,188418.0,76.7745,76.804,76.7647,76.804,188418.0
2025-01-21 14:00:00,78.18,78.2,78.17,78.18,324150.0,76.7942,76.8138,76.7844,76.7942,324150.0
2025-01-21 15:00:00,78.19,78.22,78.17,78.22,321090.0,76.804,76.8335,76.7844,76.8335,321090.0
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 10:00:00,78.2,78.23,78.19,78.2,1500548.0,76.8138,76.8433,76.804,76.8138,1500548.0
2025-01-22 11:00:00,78.2,78.22,78.17,78.17,3034834.0,76.8138,76.8335,76.7844,76.7844,3034834.0
2025-01-22 12:00:00,78.18,78.19,78.15,78.16,200305.0,76.7942,76.804,76.7647,76.7745,200305.0
2025-01-22 13:00:00,78.16,78.18,78.15,78.17,264248.0,76.7745,76.7942,76.7647,76.7844,264248.0
2025-01-22 14:00:00,78.17,78.19,78.16,78.17,590154.0,76.7844,76.804,76.7745,76.7844,590154.0
2025-01-22 15:00:00,78.17,78.19,78.14,78.14,457815.0,76.7844,76.804,76.7549,76.7549,457815.0
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 10:00:00,78.13,78.15,78.12,78.14,519789.0,76.7451,76.7647,76.7352,76.7549,519789.0
2025-01-23 11:00:00,78.14,78.19,78.12,78.17,681313.0,76.7549,76.804,76.7352,76.7844,681313.0
2025-01-23 12:00:00,78.17,78.19,78.15,78.17,582059.0,76.7844,76.804,76.7647,76.7844,582059.0
2025-01-23 13:00:00,78.17,78.18,78.15,78.16,431783.0,76.7844,76.7942,76.7647,76.7745,431783.0
2025-01-23 14:00:00,78.16,78.18,78.15,78.17,236541.0,76.7745,76.7942,76.7647,76.7844,236541.0
2025-01-23 15:00:00,78.18,78.19,78.16,78.18,304371.0,76.7942,76.804,76.7745,76.7942,304371.0
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 10:00:00,78.23,78.29,78.22,78.29,502106.0,76.8433,76.9022,76.8335,76.9022,502106.0
2025-01-24 11:00:00,78.28,78.29,78.27,78.29,175222.0,76.8924,76.9022,76.8826,76.9022,175222.0
2025-01-24 12:00:00,78.29,78.3,78.27,78.27,140019.0,76.9022,76.9121,76.8826,76.8826,140019.0
2025-01-24 13:00:00,78.28,78.28,78.24,78.25,114575.0,76.8924,76.8924,76.8531,76.8629,114575.0
2025-01-24 14:00:00,78.25,78.26,78.24,78.26,439759.0,76.8629,76.8728,76.8531,76.8728,439759.0
2025-01-24 15:00:00,78.26,78.27,78.24,78.27,231879.0,76.8728,76.8826,76.8531,76.8826,231879.0
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 10:00:00,78.37,78.39,78.35,78.37,303974.0,76.9808,77.0005,76.9612,76.9808,303974.0
2025-01-27 11:00:00,78.38,78.4,78.36,78.4,300973.0,76.9906,77.0103,76.971,77.0103,300973.0
2025-01-27 12:00:00,78.4,78.42,78.37,78.42,748168.0,77.0103,77.0299,76.9808,77.0299,748168.0
2025-01-27 13:00:00,78.42,78.43,78.4,78.41,183801.0,77.0299,77.0397,77.0103,77.0201,183801.0
2025-01-27 14:00:00,78.42,78.43,78.39,78.42,161213.0,77.0299,77.0397,77.0005,77.0299,161213.0
2025-01-27 15:00:00,78.42,78.44,78.42,78.44,280827.0,77.0299,77.0496,77.0299,77.0496,280827.0
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 10:00:00,78.4,78.42,78.37,78.38,185446.0,77.0103,77.0299,76.9808,76.9906,185446.0
2025-01-28 11:00:00,78.38,78.39,78.37,78.38,132706.0,76.9906,77.0005,76.9808,76.9906,132706.0
2025-01-28 12:00:00,78.38,78.39,78.36,78.38,253628.0,76.9906,77.0005,76.971,76.9906,253628.0
2025-01-28 13:00:00,78.38,78.42,78.38,78.41,140657.0,76.9906,77.0299,76.9906,77.0201,140657.0
2025-01-28 14:00:00,78.41,78.42,78.39,78.42,258663.0,77.0201,77.0299,77.0005,77.0299,258663.0
2025-01-28 15:00:00,78.42,78.45,78.41,78.45,439712.0,77.0299,77.0594,77.0201,77.0594,439712.0
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 10:00:00,78.45,78.45,78.4,78.41,208088.0,77.0594,77.0594,77.0103,77.0201,208088.0
2025-01-29 11:00:00,78.41,78.41,78.38,78.39,470123.0,77.0201,77.0201,76.9906,77.0005,470123.0
2025-01-29 12:00:00,78.38,78.42,78.38,78.42,511676.0,76.9906,77.0299,76.9906,77.0299,511676.0
2025-01-29 13:00:00,78.41,78.42,78.4,78.4,242678.0,77.0201,77.0299,77.0103,77.0103,242678.0
2025-01-29 14:00:00,78.4,78.41,78.32,78.39,252376.0,77.0103,77.0201,76.9317,77.0005,252376.0
2025-01-29 15:00:00,78.4,78.43,78.38,78.42,1109980.0,77.0103,77.0397,76.9906,77.0299,1109980.0
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 10:00:00,78.47,78.49,78.44,78.45,1690287.0,77.079,77.0987,77.0496,77.0594,1690287.0
2025-01-30 11:00:00,78.45,78.46,78.43,78.44,532129.0,77.0594,77.0692,77.0397,77.0496,532129.0
2025-01-30 12:00:00,78.44,78.47,78.43,78.47,212102.0,77.0496,77.079,77.0397,77.079,212102.0
2025-01-30 13:00:00,78.47,78.47,78.45,78.47,345048.0,77.079,77.079,77.0594,77.079,345048.0
2025-01-30 14:00:00,78.46,78.49,78.46,78.47,1276735.0,77.0692,77.0987,77.0692,77.079,1276735.0
2025-01-30 15:00:00,78.47,78.5,78.43,78.46,1776453.0,77.079,77.1085,77.0397,77.0692,1776453.0
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 10:00:00,78.52,78.52,78.49,78.5,188871.0,77.1282,77.1282,77.0987,77.1085,188871.0
2025-01-31 11:00:00,78.51,78.51,78.48,78.48,208551.0,77.1183,77.1183,77.0889,77.0889,208551.0
2025-01-31 12:00:00,78.49,78.51,78.48,78.51,137535.0,77.0987,77.1183,77.0889,77.1183,137535.0
2025-01-31 13:00:00,78.51,78.51,78.45,78.45,331377.0,77.1183,77.1183,77.0594,77.0594,331377.0
2025-01-31 14:00:00,78.45,78.46,78.41,78.42,281595.0,77.0594,77.0692,77.0201,77.0299,281595.0
2025-01-31 15:00:00,78.41,78.48,78.4,78.47,876780.0,77.0201,77.0889,77.0103,77.079,876780.0
2025-02-03 09:30:00,78.09,78.22,78.08,78.12,326173.0,76.9819,77.1101,76.9721,77.0115,326173.0
2025-02-03 10:00:00,78.12,78.2,78.08,78.13,377298.0,77.0115,77.0904,76.9721,77.0214,377298.0
2025-02-03 11:00:00,78.13,78.18,78.1,78.12,328706.0,77.0214,77.0707,76.9918,77.0115,328706.0
2025-02-03 12:00:00,78.12,78.15,78.1,78.14,287235.0,77.0115,77.0411,76.9918,77.0312,287235.0
2025-02-03 13:00:00,78.14,78.15,78.08,78.09,516551.0,77.0312,77.0411,76.9721,76.9819,516551.0
2025-02-03 14:00:00,78.08,78.12,78.07,78.11,561437.0,76.9721,77.0115,76.9622,77.0017,561437.0
2025-02-03 15:00:00,78.1,78.14,78.09,78.13,496138.0,76.9918,77.0312,76.9819,77.0214,496138.0
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 10:00:00,78.16,78.2,78.16,78.19,597298.0,77.051,77.0904,77.051,77.0805,597298.0
2025-02-04 11:00:00,78.19,78.21,78.18,78.19,221438.0,77.0805,77.1002,77.0707,77.0805,221438.0
2025-02-04 12:00:00,78.2,78.23,78.18,78.23,314431.0,77.0904,77.12,77.0707,77.12,314431.0
2025-02-04 13:00:00,78.22,78.23,78.2,78.21,146531.0,77.1101,77.12,77.0904,77.1002,146531.0
2025-02-04 14:00:00,78.22,78.24,78.21,78.23,393480.0,77.1101,77.1298,77.1002,77.12,393480.0
2025-02-04 15:00:00,78.24,78.24,78.22,78.23,623985.0,77.1298,77.1298,77.1101,77.12,623985.0
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 10:00:00,78.3,78.35,78.3,78.34,386378.0,77.189,77.2383,77.189,77.2284,386378.0
2025-02-05 11:00:00,78.34,78.35,78.32,78.34,252316.0,77.2284,77.2383,77.2087,77.2284,252316.0
2025-02-05 12:00:00,78.33,78.35,78.32,78.34,133006.0,77.2185,77.2383,77.2087,77.2284,133006.0
2025-02-05 13:00:00,78.34,78.36,78.33,78.36,279084.0,77.2284,77.2481,77.2185,77.2481,279084.0
2025-02-05 14:00:00,78.36,78.36,78.31,78.32,242339.0,77.2481,77.2481,77.1988,77.2087,242339.0
2025-02-05 15:00:00,78.33,78.33,78.31,78.32,283560.0,77.2185,77.2185,77.1988,77.2087,283560.0
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 10:00:00,78.27,78.32,78.27,78.28,332559.0,77.1594,77.2087,77.1594,77.1693,332559.0
2025-02-06 11:00:00,78.29,78.3,78.25,78.26,129443.0,77.1791,77.189,77.1397,77.1495,129443.0
2025-02-06 12:00:00,78.26,78.28,78.25,78.27,167686.0,77.1495,77.1693,77.1397,77.1594,167686.0
2025-02-06 13:00:00,78.28,78.31,78.27,78.3,123742.0,77.1693,77.1988,77.1594,77.189,123742.0
2025-02-06 14:00:00,78.3,78.3,78.28,78.29,230561.0,77.189,77.189,77.1693,77.1791,230561.0
2025-02-06 15:00:00,78.29,78.29,78.26,78.27,345109.0,77.1791,77.1791,77.1495,77.1594,345109.0
2025-02-07 09:30:00,78.26,78.29,78.19,78.23,75367.0,77.1495,77.1791,77.0805,77.12,75367.0
2025-02-07 10:00:00,78.23,78.23,78.15,78.18,215980.0,77.12,77.12,77.0411,77.0707,215980.0
2025-02-07 11:00:00,78.17,78.2,78.15,78.17,317901.0,77.0608,77.0904,77.0411,77.0608,317901.0
2025-02-07 12:00:00,78.18,78.19,78.16,78.17,153999.0,77.0707,77.0805,77.051,77.0608,153999.0
2025-02-07 13:00:00,78.18,78.19,78.17,78.17,171071.0,77.0707,77.0805,77.0608,77.0608,171071.0
2025-02-07 14:00:00,78.17,78.2,78.17,78.17,202847.0,77.0608,77.0904,77.0608,77.0608,202847.0
2025-02-07 15:00:00,78.18,78.19,78.16,78.17,273806.0,77.0707,77.0805,77.051,77.0608,273806.0
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 10:00:00,78.24,78.25,78.22,78.25,201556.0,77.1298,77.1397,77.1101,77.1397,201556.0
2025-02-10 11:00:00,78.25,78.25,78.23,78.24,138440.0,77.1397,77.1397,77.12,77.1298,138440.0
2025-02-10 12:00:00,78.24,78.24,78.22,78.23,174268.0,77.1298,77.1298,77.1101,77.12,174268.0
2025-02-10 13:00:00,78.23,78.24,78.21,78.22,72379.0,77.12,77.1298,77.1002,77.1101,72379.0
2025-02-10 14:00:00,78.22,78.26,78.21,78.23,172438.0,77.1101,77.1495,77.1002,77.12,172438.0
2025-02-10 15:00:00,78.23,78.23,78.2,78.21,480342.0,77.12,77.12,77.0904,77.1002,480342.0
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 10:00:00,78.16,78.18,78.15,78.17,372043.0,77.051,77.0707,77.0411,77.0608,372043.0
2025-02-11 11:00:00,78.17,78.19,78.16,78.18,139031.0,77.0608,77.0805,77.051,77.0707,139031.0
2025-02-11 12:00:00,78.18,78.18,78.15,78.16,101958.0,77.0707,77.0707,77.0411,77.051,101958.0
2025-02-11 13:00:00,78.17,78.19,78.16,78.19,136145.0,77.0608,77.0805,77.051,77.0805,136145.0
2025-02-11 14:00:00,78.19,78.19,78.17,78.19,120200.0,77.0805,77.0805,77.0608,77.0805,120200.0
2025-02-11 15:00:00,78.18,78.19,78.17,78.19,242210.0,77.0707,77.0805,77.0608,77.0805,242210.0
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 10:00:00,78.04,78.05,78.02,78.04,282692.0,76.9327,76.9425,76.9129,76.9327,282692.0
2025-02-12 11:00:00,78.04,78.06,78.03,78.04,212413.0,76.9327,76.9524,76.9228,76.9327,212413.0
2025-02-12 12:00:00,78.05,78.07,78.03,78.07,132605.0,76.9425,76.9622,76.9228,76.9622,132605.0
2025-02-12 13:00:00,78.07,78.08,78.04,78.08,191096.0,76.9622,76.9721,76.9327,76.9721,191096.0
2025-02-12 14:00:00,78.07,78.08,78.04,78.05,439755.0,76.9622,76.9721,76.9327,76.9425,439755.0
2025-02-12 15:00:00,78.05,78.07,78.02,78.04,425952.0,76.9425,76.9622,76.9129,76.9327,425952.0
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 10:00:00,78.18,78.21,78.17,78.2,98880.0,77.0707,77.1002,77.0608,77.0904,98880.0
2025-02-13 11:00:00,78.2,78.21,78.18,78.2,168430.0,77.0904,77.1002,77.0707,77.0904,168430.0
2025-02-13 12:00:00,78.2,78.21,78.19,78.2,156182.0,77.0904,77.1002,77.0805,77.0904,156182.0
2025-02-13 13:00:00,78.2,78.23,78.18,78.23,687386.0,77.0904,77.12,77.0707,77.12,687386.0
2025-02-13 14:00:00,78.23,78.25,78.22,78.23,291550.0,77.12,77.1397,77.1101,77.12,291550.0
2025-02-13 15:00:00,78.23,78.24,78.22,78.22,643970.0,77.12,77.1298,77.1101,77.1101,643970.0
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 10:00:00,78.36,78.41,78.35,78.41,324587.0,77.2481,77.2974,77.2383,77.2974,324587.0
2025-02-14 11:00:00,78.41,78.44,78.4,78.41,2912736.0,77.2974,77.327,77.2875,77.2974,2912736.0
2025-02-14 12:00:00,78.41,78.41,78.39,78.4,166808.0,77.2974,77.2974,77.2777,77.2875,166808.0
2025-02-14 13:00:00,78.39,78.41,78.39,78.41,139319.0,77.2777,77.2974,77.2777,77.2974,139319.0
2025-02-14 14:00:00,78.41,78.41,78.39,78.39,145453.0,77.2974,77.2974,77.2777,77.2777,145453.0
2025-02-14 15:00:00,78.39,78.39,78.36,78.36,295291.0,77.2777,77.2777,77.2481,77.2481,295291.0
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 10:00:00,78.36,78.37,78.35,78.37,230519.0,77.2481,77.258,77.2383,77.258,230519.0
2025-02-18 11:00:00,78.37,78.37,78.34,78.34,109434.0,77.258,77.258,77.2284,77.2284,109434.0
2025-02-18 12:00:00,78.34,78.35,78.33,78.34,126970.0,77.2284,77.2383,77.2185,77.2284,126970.0
2025-02-18 13:00:00,78.34,78.34,78.31,78.32,173564.0,77.2284,77.2284,77.1988,77.2087,173564.0
2025-02-18 14:00:00,78.32,78.33,78.3,78.32,704674.0,77.2087,77.2185,77.189,77.2087,704674.0
2025-02-18 15:00:00,78.32,78.32,78.3,78.32,327026.0,77.2087,77.2087,77.189,77.2087,327026.0
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 10:00:00,78.31,78.32,78.29,78.32,1086343.0,77.1988,77.2087,77.1791,77.2087,1086343.0
2025-02-19 11:00:00,78.31,78.32,78.29,78.32,2592471.0,77.1988,77.2087,77.1791,77.2087,2592471.0
2025-02-19 12:00:00,78.32,78.33,78.31,78.31,2192852.0,77.2087,77.2185,77.1988,77.1988,2192852.0
2025-02-19 13:00:00,78.32,78.34,78.3,78.33,171650.0,77.2087,77.2284,77.189,77.2185,171650.0
2025-02-19 14:00:00,78.33,78.37,78.32,78.37,211520.0,77.2185,77.258,77.2087,77.258,211520.0
2025-02-19 15:00:00,78.37,78.37,78.35,78.37,281077.0,77.258,77.258,77.2383,77.258,281077.0
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 10:00:00,78.38,78.41,78.38,78.38,263344.0,77.2678,77.2974,77.2678,77.2678,263344.0
2025-02-20 11:00:00,78.38,78.39,78.37,78.38,176071.0,77.2678,77.2777,77.258,77.2678,176071.0
2025-02-20 12:00:00,78.39,78.41,78.38,78.4,183962.0,77.2777,77.2974,77.2678,77.2875,183962.0
2025-02-20 13:00:00,78.4,78.42,78.38,78.41,272016.0,77.2875,77.3073,77.2678,77.2974,272016.0
2025-02-20 14:00:00,78.41,78.42,78.39,78.4,271725.0,77.2974,77.3073,77.2777,77.2875,271725.0
2025-02-20 15:00:00,78.4,78.41,78.39,78.39,261849.0,77.2875,77.2974,77.2777,77.2777,261849.0
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 10:00:00,78.5,78.51,78.46,78.47,278358.0,77.3861,77.396,77.3467,77.3566,278358.0
2025-02-21 11:00:00,78.48,78.49,78.47,78.47,127922.0,77.3664,77.3763,77.3566,77.3566,127922.0
2025-02-21 12:00:00,78.47,78.52,78.46,78.52,394685.0,77.3566,77.4058,77.3467,77.4058,394685.0
2025-02-21 13:00:00,78.51,78.57,78.51,78.56,311011.0,77.396,77.4551,77.396,77.4453,311011.0
2025-02-21 14:00:00,78.56,78.57,78.53,78.53,169047.0,77.4453,77.4551,77.4157,77.4157,169047.0
2025-02-21 15:00:00,78.54,78.55,78.5,78.51,858187.0,77.4256,77.4354,77.3861,77.396,858187.0
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 10:00:00,78.55,78.57,78.53,78.56,832839.0,77.4354,77.4551,77.4157,77.4453,832839.0
2025-02-24 11:00:00,78.56,78.58,78.55,78.58,244284.0,77.4453,77.465,77.4354,77.465,244284.0
2025-02-24 12:00:00,78.58,78.59,78.56,78.57,185884.0,77.465,77.4749,77.4453,77.4551,185884.0
2025-02-24 13:00:00,78.57,78.61,78.57,78.6,297848.0,77.4551,77.4946,77.4551,77.4847,297848.0
2025-02-24 14:00:00,78.59,78.61,78.58,78.61,214706.0,77.4749,77.4946,77.465,77.4946,214706.0
2025-02-24 15:00:00,78.61,78.62,78.58,78.58,370292.0,77.4946,77.5044,77.465,77.465,370292.0
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 10:00:00,78.72,78.76,78.71,78.73,353618.0,77.603,77.6424,77.5932,77.6129,353618.0
2025-02-25 11:00:00,78.74,78.74,78.7,78.7,838334.0,77.6227,77.6227,77.5833,77.5833,838334.0
2025-02-25 12:00:00,78.7,78.75,78.69,78.73,516844.0,77.5833,77.6326,77.5734,77.6129,516844.0
2025-02-25 13:00:00,78.73,78.74,78.7,78.71,164124.0,77.6129,77.6227,77.5833,77.5932,164124.0
2025-02-25 14:00:00,78.71,78.73,78.71,78.73,286603.0,77.5932,77.6129,77.5932,77.6129,286603.0
2025-02-25 15:00:00,78.73,78.75,78.72,78.73,602416.0,77.6129,77.6326,77.603,77.6129,602416.0
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 10:00:00,78.7,78.7,78.67,78.7,198131.0,77.5833,77.5833,77.5537,77.5833,198131.0
2025-02-26 11:00:00,78.7,78.73,78.68,78.73,322122.0,77.5833,77.6129,77.5636,77.6129,322122.0
2025-02-26 12:00:00,78.73,78.74,78.71,78.72,233953.0,77.6129,77.6227,77.5932,77.603,233953.0
2025-02-26 13:00:00,78.71,78.77,78.71,78.77,277861.0,77.5932,77.6523,77.5932,77.6523,277861.0
2025-02-26 14:00:00,78.76,78.81,78.76,78.8,873528.0,77.6424,77.6917,77.6424,77.6819,873528.0
2025-02-26 15:00:00,78.8,78.8,78.77,78.77,381755.0,77.6819,77.6819,77.6523,77.6523,381755.0
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 10:00:00,78.77,78.77,78.72,78.73,186238.0,77.6523,77.6523,77.603,77.6129,186238.0
2025-02-27 11:00:00,78.73,78.76,78.72,78.74,156330.0,77.6129,77.6424,77.603,77.6227,156330.0
2025-02-27 12:00:00,78.75,78.75,78.7,78.72,151927.0,77.6326,77.6326,77.5833,77.603,151927.0
2025-02-27 13:00:00,78.72,78.73,78.71,78.72,170575.0,77.603,77.6129,77.5932,77.603,170575.0
2025-02-27 14:00:00,78.73,78.74,78.71,78.73,741067.0,77.6129,77.6227,77.5932,77.6129,741067.0
2025-02-27 15:00:00,78.74,78.77,78.73,78.76,228687.0,77.6227,77.6523,77.6129,77.6424,228687.0
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 10:00:00,78.83,78.84,78.79,78.83,646466.0,77.7114,77.7213,77.672,77.7114,646466.0
2025-02-28 11:00:00,78.83,78.88,78.81,78.83,1917830.0,77.7114,77.7607,77.6917,77.7114,1917830.0
2025-02-28 12:00:00,78.83,78.88,78.82,78.87,362794.0,77.7114,77.7607,77.7016,77.7509,362794.0
2025-02-28 13:00:00,78.87,78.89,78.85,78.89,1019028.0,77.7509,77.7706,77.7312,77.7706,1019028.0
2025-02-28 14:00:00,78.89,78.89,78.85,78.86,529347.0,77.7706,77.7706,77.7312,77.741,529347.0
2025-02-28 15:00:00,78.87,78.9,78.82,78.89,1847305.0,77.7509,77.7805,77.7016,77.7706,1847305.0
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 10:00:00,78.59,78.65,78.57,78.61,950701.0,77.7296,77.789,77.7098,77.7494,950701.0
2025-03-03 11:00:00,78.61,78.65,78.59,78.63,708110.0,77.7494,77.789,77.7296,77.7692,708110.0
2025-03-03 12:00:00,78.63,78.68,78.62,78.67,663749.0,77.7692,77.8186,77.7593,77.8087,663749.0
2025-03-03 13:00:00,78.67,78.7,78.65,78.68,1085123.0,77.8087,77.8384,77.789,77.8186,1085123.0
2025-03-03 14:00:00,78.68,78.7,78.65,78.67,1085566.0,77.8186,77.8384,77.789,77.8087,1085566.0
2025-03-03 15:00:00,78.67,78.71,78.66,78.71,2584790.0,77.8087,77.8483,77.7989,77.8483,2584790.0
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 10:00:00,78.76,78.84,78.75,78.77,1060072.0,77.8978,77.9769,77.8879,77.9077,1060072.0
2025-03-04 11:00:00,78.77,78.8,78.71,78.71,556902.0,77.9077,77.9373,77.8483,77.8483,556902.0
2025-03-04 12:00:00,78.72,78.79,78.71,78.79,1116661.0,77.8582,77.9274,77.8483,77.9274,1116661.0
2025-03-04 13:00:00,78.78,78.79,78.69,78.7,766682.0,77.9175,77.9274,77.8285,77.8384,766682.0
2025-03-04 14:00:00,78.7,78.73,78.69,78.69,780929.0,77.8384,77.8681,77.8285,77.8285,780929.0
2025-03-04 15:00:00,78.69,78.73,78.68,78.73,1500710.0,77.8285,77.8681,77.8186,77.8681,1500710.0
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 10:00:00,78.74,78.74,78.66,78.66,1825950.0,77.878,77.878,77.7989,77.7989,1825950.0
2025-03-05 11:00:00,78.66,78.72,78.65,78.67,219102.0,77.7989,77.8582,77.789,77.8087,219102.0
2025-03-05 12:00:00,78.67,78.69,78.64,78.65,775658.0,77.8087,77.8285,77.7791,77.789,775658.0
2025-03-05 13:00:00,78.65,78.67,78.63,78.66,262844.0,77.789,77.8087,77.7692,77.7989,262844.0
2025-03-05 14:00:00,78.66,78.67,78.64,78.66,235536.0,77.7989,77.8087,77.7791,77.7989,235536.0
2025-03-05 15:00:00,78.66,78.66,78.61,78.61,251881.0,77.7989,77.7989,77.7494,77.7494,251881.0
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 10:00:00,78.61,78.61,78.56,78.58,510468.0,77.7494,77.7494,77.7,77.7197,510468.0
2025-03-06 11:00:00,78.57,78.6,78.55,78.59,381794.0,77.7098,77.7395,77.6901,77.7296,381794.0
2025-03-06 12:00:00,78.58,78.62,78.57,78.59,494016.0,77.7197,77.7593,77.7098,77.7296,494016.0
2025-03-06 13:00:00,78.59,78.62,78.57,78.59,691502.0,77.7296,77.7593,77.7098,77.7296,691502.0
2025-03-06 14:00:00,78.6,78.63,78.59,78.62,322830.0,77.7395,77.7692,77.7296,77.7593,322830.0
2025-03-06 15:00:00,78.61,78.63,78.59,78.6,1725114.0,77.7494,77.7692,77.7296,77.7395,1725114.0
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 10:00:00,78.69,78.73,78.66,78.68,462948.0,77.8285,77.8681,77.7989,77.8186,462948.0
2025-03-07 11:00:00,78.69,78.7,78.65,78.67,876216.0,77.8285,77.8384,77.789,77.8087,876216.0
2025-03-07 12:00:00,78.67,78.69,78.59,78.63,763626.0,77.8087,77.8285,77.7296,77.7692,763626.0
2025-03-07 13:00:00,78.63,78.63,78.54,78.56,443138.0,77.7692,77.7692,77.6802,77.7,443138.0
2025-03-07 14:00:00,78.55,78.57,78.53,78.56,1482225.0,77.6901,77.7098,77.6703,77.7,1482225.0
2025-03-07 15:00:00,78.56,78.59,78.56,78.58,924708.0,77.7,77.7296,77.7,77.7197,924708.0
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 10:00:00,78.7,78.75,78.69,78.73,134414.0,77.8384,77.8879,77.8285,77.8681,134414.0
2025-03-10 11:00:00,78.73,78.74,78.69,78.72,118409.0,77.8681,77.878,77.8285,77.8582,118409.0
2025-03-10 12:00:00,78.73,78.73,78.67,78.68,130636.0,77.8681,77.8681,77.8087,77.8186,130636.0
2025-03-10 13:00:00,78.67,78.71,78.67,78.69,169420.0,77.8087,77.8483,77.8087,77.8285,169420.0
2025-03-10 14:00:00,78.69,78.7,78.64,78.67,824525.0,77.8285,77.8384,77.7791,77.8087,824525.0
2025-03-10 15:00:00,78.67,78.71,78.67,78.69,476335.0,77.8087,77.8483,77.8087,77.8285,476335.0
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 10:00:00,78.67,78.72,78.61,78.7,3511779.0,77.8087,77.8582,77.7494,77.8384,3511779.0
2025-03-11 11:00:00,78.7,78.7,78.61,78.64,329053.0,77.8384,77.8384,77.7494,77.7791,329053.0
2025-03-11 12:00:00,78.64,78.66,78.62,78.64,313105.0,77.7791,77.7989,77.7593,77.7791,313105.0
2025-03-11 13:00:00,78.64,78.68,78.62,78.66,264077.0,77.7791,77.8186,77.7593,77.7989,264077.0
2025-03-11 14:00:00,78.64,78.65,78.56,78.57,364783.0,77.7791,77.789,77.7,77.7098,364783.0
2025-03-11 15:00:00,78.58,78.59,78.55,78.56,476084.0,77.7197,77.7296,77.6901,77.7,476084.0
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 10:00:00,78.53,78.56,78.51,78.52,564400.0,77.6703,77.7,77.6505,77.6604,564400.0
2025-03-12 11:00:00,78.53,78.54,78.49,78.5,456698.0,77.6703,77.6802,77.6307,77.6406,456698.0
2025-03-12 12:00:00,78.5,78.51,78.48,78.49,1122571.0,77.6406,77.6505,77.6208,77.6307,1122571.0
2025-03-12 13:00:00,78.48,78.53,78.46,78.52,661642.0,77.6208,77.6703,77.601,77.6604,661642.0
2025-03-12 14:00:00,78.52,78.52,78.43,78.45,4148590.0,77.6604,77.6604,77.5714,77.5912,4148590.0
2025-03-12 15:00:00,78.45,78.47,78.43,78.45,734089.0,77.5912,77.6109,77.5714,77.5912,734089.0
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 10:00:00,78.39,78.4,78.37,78.39,231405.0,77.5318,77.5417,77.512,77.5318,231405.0
2025-03-13 11:00:00,78.39,78.44,78.37,78.42,739694.0,77.5318,77.5813,77.512,77.5615,739694.0
2025-03-13 12:00:00,78.42,78.48,78.41,78.48,579468.0,77.5615,77.6208,77.5516,77.6208,579468.0
2025-03-13 13:00:00,78.48,78.54,78.46,78.53,2151000.0,77.6208,77.6802,77.601,77.6703,2151000.0
2025-03-13 14:00:00,78.54,78.54,78.51,78.52,561165.0,77.6802,77.6802,77.6505,77.6604,561165.0
2025-03-13 15:00:00,78.52,78.54,78.51,78.52,2006928.0,77.6604,77.6802,77.6505,77.6604,2006928.0
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 10:00:00,78.56,78.56,78.51,78.53,265119.0,77.7,77.7,77.6505,77.6703,265119.0
2025-03-14 11:00:00,78.53,78.53,78.5,78.52,582356.0,77.6703,77.6703,77.6406,77.6604,582356.0
2025-03-14 12:00:00,78.51,78.55,78.5,78.53,696466.0,77.6505,77.6901,77.6406,77.6703,696466.0
2025-03-14 13:00:00,78.54,78.55,78.52,78.53,564676.0,77.6802,77.6901,77.6604,77.6703,564676.0
2025-03-14 14:00:00,78.54,78.54,78.5,78.5,459857.0,77.6802,77.6802,77.6406,77.6406,459857.0
2025-03-14 15:00:00,78.51,78.51,78.43,78.49,607064.0,77.6505,77.6505,77.5714,77.6307,607064.0
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 10:00:00,78.51,78.57,78.5,78.56,459466.0,77.6505,77.7098,77.6406,77.7,459466.0
2025-03-17 11:00:00,78.56,78.6,78.55,78.59,381867.0,77.7,77.7395,77.6901,77.7296,381867.0
2025-03-17 12:00:00,78.59,78.6,78.56,78.57,1215460.0,77.7296,77.7395,77.7,77.7098,1215460.0
2025-03-17 13:00:00,78.58,78.58,78.55,78.56,1209139.0,77.7197,77.7197,77.6901,77.7,1209139.0
2025-03-17 14:00:00,78.55,78.56,78.5,78.53,195635.0,77.6901,77.7,77.6406,77.6703,195635.0
2025-03-17 15:00:00,78.52,78.53,78.49,78.5,471008.0,77.6604,77.6703,77.6307,77.6406,471008.0
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 10:00:00,78.53,78.55,78.5,78.52,445704.0,77.6703,77.6901,77.6406,77.6604,445704.0
2025-03-18 11:00:00,78.52,78.56,78.51,78.56,271572.0,77.6604,77.7,77.6505,77.7,271572.0
2025-03-18 12:00:00,78.56,78.58,78.54,78.58,895406.0,77.7,77.7197,77.6802,77.7197,895406.0
2025-03-18 13:00:00,78.58,78.61,78.58,78.61,268039.0,77.7197,77.7494,77.7197,77.7494,268039.0
2025-03-18 14:00:00,78.61,78.63,78.59,78.6,215050.0,77.7494,77.7692,77.7296,77.7395,215050.0
2025-03-18 15:00:00,78.6,78.61,78.58,78.58,581395.0,77.7395,77.7494,77.7197,77.7197,581395.0
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 10:00:00,78.56,78.57,78.55,78.56,478075.0,77.7,77.7098,77.6901,77.7,478075.0
2025-03-19 11:00:00,78.57,78.57,78.54,78.56,885327.0,77.7098,77.7098,77.6802,77.7,885327.0
2025-03-19 12:00:00,78.56,78.58,78.56,78.58,848170.0,77.7,77.7197,77.7,77.7197,848170.0
2025-03-19 13:00:00,78.58,78.58,78.55,78.56,303012.0,77.7197,77.7197,77.6901,77.7,303012.0
2025-03-19 14:00:00,78.55,78.78,78.54,78.78,501948.0,77.6901,77.9175,77.6802,77.9175,501948.0
2025-03-19 15:00:00,78.78,78.81,78.75,78.78,505912.0,77.9175,77.9472,77.8879,77.9175,505912.0
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 10:00:00,78.84,78.86,78.83,78.84,512575.0,77.9769,77.9967,77.967,77.9769,512575.0
2025-03-20 11:00:00,78.85,78.85,78.79,78.8,685935.0,77.9868,77.9868,77.9274,77.9373,685935.0
2025-03-20 12:00:00,78.8,78.81,78.79,78.8,190920.0,77.9373,77.9472,77.9274,77.9373,190920.0
2025-03-20 13:00:00,78.81,78.81,78.77,78.8,208900.0,77.9472,77.9472,77.9077,77.9373,208900.0
2025-03-20 14:00:00,78.8,78.82,78.79,78.8,1667979.0,77.9373,77.9571,77.9274,77.9373,1667979.0
2025-03-20 15:00:00,78.8,78.82,78.79,78.79,456312.0,77.9373,77.9571,77.9274,77.9274,456312.0
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 10:00:00,78.87,78.88,78.83,78.84,358407.0,78.0066,78.0165,77.967,77.9769,358407.0
2025-03-21 11:00:00,78.84,78.86,78.83,78.84,193373.0,77.9769,77.9967,77.967,77.9769,193373.0
2025-03-21 12:00:00,78.86,78.87,78.81,78.82,186127.0,77.9967,78.0066,77.9472,77.9571,186127.0
2025-03-21 13:00:00,78.81,78.84,78.8,78.84,425080.0,77.9472,77.9769,77.9373,77.9769,425080.0
2025-03-21 14:00:00,78.84,78.86,78.83,78.84,497105.0,77.9769,77.9967,77.967,77.9769,497105.0
2025-03-21 15:00:00,78.84,78.85,78.82,78.83,728024.0,77.9769,77.9868,77.9571,77.967,728024.0
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 10:00:00,78.74,78.75,78.71,78.73,229366.0,77.878,77.8879,77.8483,77.8681,229366.0
2025-03-24 11:00:00,78.73,78.74,78.69,78.73,407440.0,77.8681,77.878,77.8285,77.8681,407440.0
2025-03-24 12:00:00,78.73,78.75,78.72,78.73,135727.0,77.8681,77.8879,77.8582,77.8681,135727.0
2025-03-24 13:00:00,78.73,78.74,78.71,78.72,206238.0,77.8681,77.878,77.8483,77.8582,206238.0
2025-03-24 14:00:00,78.72,78.72,78.69,78.71,236185.0,77.8582,77.8582,77.8285,77.8483,236185.0
2025-03-24 15:00:00,78.7,78.73,78.7,78.71,587684.0,77.8384,77.8681,77.8384,77.8483,587684.0
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 10:00:00,78.77,78.8,78.76,78.79,1796975.0,77.9077,77.9373,77.8978,77.9274,1796975.0
2025-03-25 11:00:00,78.79,78.81,78.78,78.8,181670.0,77.9274,77.9472,77.9175,77.9373,181670.0
2025-03-25 12:00:00,78.8,78.82,78.78,78.8,888227.0,77.9373,77.9571,77.9175,77.9373,888227.0
2025-03-25 13:00:00,78.81,78.82,78.79,78.8,182080.0,77.9472,77.9571,77.9274,77.9373,182080.0
2025-03-25 14:00:00,78.81,78.82,78.8,78.81,234037.0,77.9472,77.9571,77.9373,77.9472,234037.0
2025-03-25 15:00:00,78.82,78.82,78.76,78.77,330195.0,77.9571,77.9571,77.8978,77.9077,330195.0
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 10:00:00,78.74,78.74,78.7,78.72,157580.0,77.878,77.878,77.8384,77.8582,157580.0
2025-03-26 11:00:00,78.73,78.74,78.7,78.73,213739.0,77.8681,77.878,77.8384,77.8681,213739.0
2025-03-26 12:00:00,78.73,78.77,78.73,78.75,155045.0,77.8681,77.9077,77.8681,77.8879,155045.0
2025-03-26 13:00:00,78.75,78.75,78.71,78.74,150652.0,77.8879,77.8879,77.8483,77.878,150652.0
2025-03-26 14:00:00,78.73,78.76,78.72,78.73,153990.0,77.8681,77.8978,77.8582,77.8681,153990.0
2025-03-26 15:00:00,78.74,78.75,78.72,78.74,310039.0,77.878,77.8879,77.8582,77.878,310039.0
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 10:00:00,78.77,78.77,78.72,78.74,8098072.0,77.9077,77.9077,77.8582,77.878,8098072.0
2025-03-27 11:00:00,78.74,78.76,78.72,78.73,2087237.0,77.878,77.8978,77.8582,77.8681,2087237.0
2025-03-27 12:00:00,78.74,78.74,78.71,78.73,259808.0,77.878,77.878,77.8483,77.8681,259808.0
2025-03-27 13:00:00,78.73,78.76,78.71,78.75,222796.0,77.8681,77.8978,77.8483,77.8879,222796.0
2025-03-27 14:00:00,78.74,78.76,78.73,78.74,328823.0,77.878,77.8978,77.8681,77.878,328823.0
2025-03-27 15:00:00,78.74,78.77,78.73,78.77,437620.0,77.878,77.9077,77.8681,77.9077,437620.0
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 10:00:00,78.86,78.89,78.85,78.87,238940.0,77.9967,78.0263,77.9868,78.0066,238940.0
2025-03-28 11:00:00,78.87,78.88,78.84,78.88,309413.0,78.0066,78.0165,77.9769,78.0165,309413.0
2025-03-28 12:00:00,78.88,78.92,78.86,78.91,294926.0,78.0165,78.056,77.9967,78.0461,294926.0
2025-03-28 13:00:00,78.91,78.94,78.9,78.92,1577236.0,78.0461,78.0758,78.0362,78.056,1577236.0
2025-03-28 14:00:00,78.92,78.95,78.89,78.94,300117.0,78.056,78.0857,78.0263,78.0758,300117.0
2025-03-28 15:00:00,78.94,78.96,78.93,78.94,2956699.0,78.0758,78.0956,78.0659,78.0758,2956699.0
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 10:00:00,78.98,79.0,78.95,78.99,802636.0,78.1154,78.1351,78.0857,78.1252,802636.0
2025-03-31 11:00:00,78.99,79.0,78.94,78.95,2291647.0,78.1252,78.1351,78.0758,78.0857,2291647.0
2025-03-31 12:00:00,78.95,78.96,78.92,78.95,558391.0,78.0857,78.0956,78.056,78.0857,558391.0
2025-03-31 13:00:00,78.95,78.95,78.91,78.92,246193.0,78.0857,78.0857,78.0461,78.056,246193.0
2025-03-31 14:00:00,78.93,78.93,78.89,78.92,184478.0,78.0659,78.0659,78.0263,78.056,184478.0
2025-03-31 15:00:00,78.92,78.96,78.91,78.95,458654.0,78.056,78.0956,78.0461,78.0857,458654.0
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 10:00:00,78.71,78.79,78.71,78.73,1377702.0,78.1341,78.2135,78.1341,78.1539,1377702.0
2025-04-01 11:00:00,78.73,78.78,78.72,78.76,208607.0,78.1539,78.2036,78.144,78.1837,208607.0
2025-04-01 12:00:00,78.76,78.76,78.71,78.74,459215.0,78.1837,78.1837,78.1341,78.1639,459215.0
2025-04-01 13:00:00,78.74,78.77,78.73,78.77,292274.0,78.1639,78.1936,78.1539,78.1936,292274.0
2025-04-01 14:00:00,78.76,78.77,78.73,78.73,553319.0,78.1837,78.1936,78.1539,78.1539,553319.0
2025-04-01 15:00:00,78.74,78.74,78.71,78.71,729649.0,78.1639,78.1639,78.1341,78.1341,729649.0
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 10:00:00,78.76,78.77,78.72,78.73,202151.0,78.1837,78.1936,78.144,78.1539,202151.0
2025-04-02 11:00:00,78.73,78.74,78.7,78.72,249403.0,78.1539,78.1639,78.1241,78.144,249403.0
2025-04-02 12:00:00,78.72,78.72,78.66,78.68,193928.0,78.144,78.144,78.0844,78.1043,193928.0
2025-04-02 13:00:00,78.67,78.7,78.67,78.7,224280.0,78.0944,78.1241,78.0944,78.1241,224280.0
2025-04-02 14:00:00,78.7,78.71,78.68,78.7,281113.0,78.1241,78.1341,78.1043,78.1241,281113.0
2025-04-02 15:00:00,78.7,78.73,78.7,78.73,1358784.0,78.1241,78.1539,78.1241,78.1539,1358784.0
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 10:00:00,78.97,79.02,78.88,78.94,6188561.0,78.3922,78.4418,78.3028,78.3624,6188561.0
2025-04-03 11:00:00,78.93,78.96,78.9,78.94,484484.0,78.3525,78.3822,78.3227,78.3624,484484.0
2025-04-03 12:00:00,78.94,78.96,78.92,78.94,459425.0,78.3624,78.3822,78.3425,78.3624,459425.0
2025-04-03 13:00:00,78.94,79.02,78.92,79.0,1429455.0,78.3624,78.4418,78.3425,78.422,1429455.0
2025-04-03 14:00:00,79.0,79.03,78.95,78.96,603537.0,78.422,78.4517,78.3723,78.3822,603537.0
2025-04-03 15:00:00,78.97,78.97,78.92,78.95,441078.0,78.3922,78.3922,78.3425,78.3723,441078.0
2025-04-04 09:30:00,79.06,79.1,79.02,79.06,151555.0,78.4815,78.5212,78.4418,78.4815,151555.0
2025-04-04 10:00:00,79.07,79.13,79.04,79.08,742511.0,78.4914,78.551,78.4617,78.5014,742511.0
2025-04-04 11:00:00,79.08,79.08,78.93,78.98,587432.0,78.5014,78.5014,78.3525,78.4021,587432.0
2025-04-04 12:00:00,78.98,79.01,78.88,78.9,556919.0,78.4021,78.4319,78.3028,78.3227,556919.0
2025-04-04 13:00:00,78.89,78.9,78.81,78.81,641161.0,78.3128,78.3227,78.2333,78.2333,641161.0
2025-04-04 14:00:00,78.81,78.83,78.73,78.73,624897.0,78.2333,78.2532,78.1539,78.1539,624897.0
2025-04-04 15:00:00,78.73,78.85,78.7,78.82,959816.0,78.1539,78.2731,78.1241,78.2433,959816.0
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 10:00:00,78.58,78.58,78.22,78.29,1412405.0,78.005,78.005,77.6477,77.7171,1412405.0
2025-04-07 11:00:00,78.29,78.44,78.28,78.34,1100549.0,77.7171,77.8661,77.7072,77.7668,1100549.0
2025-04-07 12:00:00,78.34,78.38,78.32,78.36,909372.0,77.7668,77.8065,77.7469,77.7866,909372.0
2025-04-07 13:00:00,78.36,78.36,78.27,78.31,1412749.0,77.7866,77.7866,77.6973,77.737,1412749.0
2025-04-07 14:00:00,78.31,78.39,78.27,78.35,1001197.0,77.737,77.8164,77.6973,77.7767,1001197.0
2025-04-07 15:00:00,78.35,78.4,78.27,78.29,2666948.0,77.7767,77.8263,77.6973,77.7171,2666948.0
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 10:00:00,78.33,78.42,78.3,78.39,521624.0,77.7569,77.8462,77.7271,77.8164,521624.0
2025-04-08 11:00:00,78.39,78.44,78.38,78.41,510363.0,77.8164,77.8661,77.8065,77.8363,510363.0
2025-04-08 12:00:00,78.41,78.41,78.23,78.26,5157948.0,77.8363,77.8363,77.6576,77.6874,5157948.0
2025-04-08 13:00:00,78.27,78.28,78.19,78.2,417999.0,77.6973,77.7072,77.6179,77.6278,417999.0
2025-04-08 14:00:00,78.2,78.24,78.17,78.19,799049.0,77.6278,77.6675,77.598,77.6179,799049.0
2025-04-08 15:00:00,78.19,78.23,78.09,78.14,1337309.0,77.6179,77.6576,77.5186,77.5682,1337309.0
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 10:00:00,77.89,77.89,77.82,77.83,386877.0,77.3201,77.3201,77.2506,77.2605,386877.0
2025-04-09 11:00:00,77.83,77.83,77.72,77.73,713897.0,77.2605,77.2605,77.1513,77.1612,713897.0
2025-04-09 12:00:00,77.73,77.81,77.71,77.75,831603.0,77.1612,77.2407,77.1414,77.1811,831603.0
2025-04-09 13:00:00,77.75,78.35,77.73,78.2,4517178.0,77.1811,77.7767,77.1612,77.6278,4517178.0
2025-04-09 14:00:00,78.2,78.22,78.07,78.08,841676.0,77.6278,77.6477,77.4988,77.5087,841676.0
2025-04-09 15:00:00,78.09,78.53,78.07,78.45,1414648.0,77.5186,77.9554,77.4988,77.876,1414648.0
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 10:00:00,78.33,78.36,78.28,78.29,2187323.0,77.7569,77.7866,77.7072,77.7171,2187323.0
2025-04-10 11:00:00,78.3,78.3,78.16,78.17,502521.0,77.7271,77.7271,77.5881,77.598,502521.0
2025-04-10 12:00:00,78.17,78.2,78.06,78.06,573414.0,77.598,77.6278,77.4888,77.4888,573414.0
2025-04-10 13:00:00,78.07,78.15,78.04,78.08,483743.0,77.4988,77.5782,77.469,77.5087,483743.0
2025-04-10 14:00:00,78.08,78.11,78.02,78.06,632917.0,77.5087,77.5385,77.4491,77.4888,632917.0
2025-04-10 15:00:00,78.06,78.12,78.03,78.08,1206910.0,77.4888,77.5484,77.4591,77.5087,1206910.0
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 10:00:00,77.73,77.75,77.58,77.67,729900.0,77.1612,77.1811,77.0123,77.1017,729900.0
2025-04-11 11:00:00,77.67,77.78,77.61,77.77,358512.0,77.1017,77.2109,77.0421,77.201,358512.0
2025-04-11 12:00:00,77.76,77.95,77.76,77.92,328646.0,77.191,77.3796,77.191,77.3499,328646.0
2025-04-11 13:00:00,77.91,78.01,77.86,77.95,368554.0,77.3399,77.4392,77.2903,77.3796,368554.0
2025-04-11 14:00:00,77.94,77.96,77.88,77.92,689775.0,77.3697,77.3896,77.3101,77.3499,689775.0
2025-04-11 15:00:00,77.92,77.95,77.9,77.92,504409.0,77.3499,77.3796,77.33,77.3499,504409.0
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 10:00:00,78.22,78.23,78.14,78.15,415414.0,77.6477,77.6576,77.5682,77.5782,415414.0
2025-04-14 11:00:00,78.15,78.25,78.15,78.2,170948.0,77.5782,77.6774,77.5782,77.6278,170948.0
2025-04-14 12:00:00,78.2,78.21,78.15,78.17,272699.0,77.6278,77.6377,77.5782,77.598,272699.0
2025-04-14 13:00:00,78.17,78.27,78.16,78.23,336139.0,77.598,77.6973,77.5881,77.6576,336139.0
2025-04-14 14:00:00,78.23,78.3,78.21,78.29,330012.0,77.6576,77.7271,77.6377,77.7171,330012.0
2025-04-14 15:00:00,78.29,78.29,78.22,78.24,1026653.0,77.7171,77.7171,77.6477,77.6675,1026653.0
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 10:00:00,78.36,78.43,78.33,78.39,1410733.0,77.7866,77.8561,77.7569,77.8164,1410733.0
2025-04-15 11:00:00,78.39,78.39,78.34,78.36,511658.0,77.8164,77.8164,77.7668,77.7866,511658.0
2025-04-15 12:00:00,78.36,78.39,78.34,78.37,268379.0,77.7866,77.8164,77.7668,77.7966,268379.0
2025-04-15 13:00:00,78.38,78.41,78.37,78.39,267469.0,77.8065,77.8363,77.7966,77.8164,267469.0
2025-04-15 14:00:00,78.39,78.4,78.34,78.38,283309.0,77.8164,77.8263,77.7668,77.8065,283309.0
2025-04-15 15:00:00,78.38,78.38,78.32,78.34,926125.0,77.8065,77.8065,77.7469,77.7668,926125.0
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 10:00:00,78.4,78.4,78.37,78.39,973934.0,77.8263,77.8263,77.7966,77.8164,973934.0
2025-04-16 11:00:00,78.39,78.47,78.38,78.47,774407.0,77.8164,77.8958,77.8065,77.8958,774407.0
2025-04-16 12:00:00,78.47,78.51,78.46,78.48,425571.0,77.8958,77.9355,77.8859,77.9058,425571.0
2025-04-16 13:00:00,78.49,78.51,78.43,78.48,258724.0,77.9157,77.9355,77.8561,77.9058,258724.0
2025-04-16 14:00:00,78.48,78.52,78.47,78.51,527865.0,77.9058,77.9455,77.8958,77.9355,527865.0
2025-04-16 15:00:00,78.51,78.54,78.47,78.52,695073.0,77.9355,77.9653,77.8958,77.9455,695073.0
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 10:00:00,78.61,78.62,78.58,78.6,159069.0,78.0348,78.0447,78.005,78.0249,159069.0
2025-04-17 11:00:00,78.6,78.62,78.55,78.58,240352.0,78.0249,78.0447,77.9752,78.005,240352.0
2025-04-17 12:00:00,78.58,78.62,78.56,78.59,334255.0,78.005,78.0447,77.9852,78.015,334255.0
2025-04-17 13:00:00,78.59,78.61,78.55,78.61,1026715.0,78.015,78.0348,77.9752,78.0348,1026715.0
2025-04-17 14:00:00,78.61,78.61,78.59,78.59,365735.0,78.0348,78.0348,78.015,78.015,365735.0
2025-04-17 15:00:00,78.6,78.63,78.58,78.62,228443.0,78.0249,78.0547,78.005,78.0447,228443.0
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 10:00:00,78.61,78.68,78.61,78.63,278554.0,78.0348,78.1043,78.0348,78.0547,278554.0
2025-04-21 11:00:00,78.63,78.64,78.59,78.61,312778.0,78.0547,78.0646,78.015,78.0348,312778.0
2025-04-21 12:00:00,78.61,78.63,78.55,78.56,357618.0,78.0348,78.0547,77.9752,77.9852,357618.0
2025-04-21 13:00:00,78.56,78.57,78.53,78.54,246389.0,77.9852,77.9951,77.9554,77.9653,246389.0
2025-04-21 14:00:00,78.54,78.57,78.52,78.52,232650.0,77.9653,77.9951,77.9455,77.9455,232650.0
2025-04-21 15:00:00,78.52,78.54,78.48,78.49,506306.0,77.9455,77.9653,77.9058,77.9157,506306.0
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 10:00:00,78.57,78.58,78.54,78.56,536518.0,77.9951,78.005,77.9653,77.9852,536518.0
2025-04-22 11:00:00,78.56,78.6,78.56,78.57,223288.0,77.9852,78.0249,77.9852,77.9951,223288.0
2025-04-22 12:00:00,78.57,78.58,78.52,78.54,284241.0,77.9951,78.005,77.9455,77.9653,284241.0
2025-04-22 13:00:00,78.54,78.54,78.48,78.48,278282.0,77.9653,77.9653,77.9058,77.9058,278282.0
2025-04-22 14:00:00,78.49,78.55,78.47,78.54,298050.0,77.9157,77.9752,77.8958,77.9653,298050.0
2025-04-22 15:00:00,78.54,78.54,78.49,78.49,292736.0,77.9653,77.9653,77.9157,77.9157,292736.0
2025-04-23 09:30:00,78.7,78.76,78.59,78.62,283792.0,78.1241,78.1837,78.015,78.0447,283792.0
2025-04-23 10:00:00,78.61,78.65,78.56,78.58,1254339.0,78.0348,78.0745,77.9852,78.005,1254339.0
2025-04-23 11:00:00,78.58,78.6,78.55,78.58,291839.0,78.005,78.0249,77.9752,78.005,291839.0
2025-04-23 12:00:00,78.58,78.58,78.49,78.52,195547.0,78.005,78.005,77.9157,77.9455,195547.0
2025-04-23 13:00:00,78.51,78.57,78.5,78.52,223452.0,77.9355,77.9951,77.9256,77.9455,223452.0
2025-04-23 14:00:00,78.52,78.53,78.47,78.5,512962.0,77.9455,77.9554,77.8958,77.9256,512962.0
2025-04-23 15:00:00,78.5,78.51,78.46,78.49,1418908.0,77.9256,77.9355,77.8859,77.9157,1418908.0
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 10:00:00,78.67,78.72,78.65,78.66,336964.0,78.0944,78.144,78.0745,78.0844,336964.0
2025-04-24 11:00:00,78.65,78.71,78.65,78.7,194943.0,78.0745,78.1341,78.0745,78.1241,194943.0
2025-04-24 12:00:00,78.7,78.77,78.69,78.75,384737.0,78.1241,78.1936,78.1142,78.1738,384737.0
2025-04-24 13:00:00,78.75,78.76,78.7,78.75,296824.0,78.1738,78.1837,78.1241,78.1738,296824.0
2025-04-24 14:00:00,78.75,78.77,78.74,78.77,398018.0,78.1738,78.1936,78.1639,78.1936,398018.0
2025-04-24 15:00:00,78.77,78.8,78.76,78.8,938984.0,78.1936,78.2234,78.1837,78.2234,938984.0
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 10:00:00,78.82,78.88,78.81,78.86,669799.0,78.2433,78.3028,78.2333,78.283,669799.0
2025-04-25 11:00:00,78.86,78.95,78.85,78.95,513615.0,78.283,78.3723,78.2731,78.3723,513615.0
2025-04-25 12:00:00,78.95,78.96,78.92,78.92,454487.0,78.3723,78.3822,78.3425,78.3425,454487.0
2025-04-25 13:00:00,78.92,78.96,78.91,78.95,606398.0,78.3425,78.3822,78.3326,78.3723,606398.0
2025-04-25 14:00:00,78.95,78.96,78.93,78.95,884911.0,78.3723,78.3822,78.3525,78.3723,884911.0
2025-04-25 15:00:00,78.95,78.96,78.93,78.94,1374151.0,78.3723,78.3822,78.3525,78.3624,1374151.0
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 10:00:00,78.95,79.01,78.95,78.99,594818.0,78.3723,78.4319,78.3723,78.412,594818.0
2025-04-28 11:00:00,79.0,79.03,78.98,79.03,669095.0,78.422,78.4517,78.4021,78.4517,669095.0
2025-04-28 12:00:00,79.02,79.05,78.99,79.05,657557.0,78.4418,78.4716,78.412,78.4716,657557.0
2025-04-28 13:00:00,79.05,79.06,79.01,79.01,198240.0,78.4716,78.4815,78.4319,78.4319,198240.0
2025-04-28 14:00:00,79.02,79.06,79.01,79.05,190457.0,78.4418,78.4815,78.4319,78.4716,190457.0
2025-04-28 15:00:00,79.05,79.1,79.04,79.08,1675508.0,78.4716,78.5212,78.4617,78.5014,1675508.0
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 10:00:00,79.11,79.13,79.09,79.12,263123.0,78.5311,78.551,78.5113,78.5411,263123.0
2025-04-29 11:00:00,79.12,79.13,79.1,79.12,133992.0,78.5411,78.551,78.5212,78.5411,133992.0
2025-04-29 12:00:00,79.12,79.15,79.11,79.12,131365.0,78.5411,78.5709,78.5311,78.5411,131365.0
2025-04-29 13:00:00,79.12,79.15,79.11,79.14,220496.0,78.5411,78.5709,78.5311,78.5609,220496.0
2025-04-29 14:00:00,79.14,79.16,79.11,79.13,606168.0,78.5609,78.5808,78.5311,78.551,606168.0
2025-04-29 15:00:00,79.13,79.14,79.11,79.14,907215.0,78.551,78.5609,78.5311,78.5609,907215.0
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 10:00:00,79.12,79.18,79.09,79.16,434336.0,78.5411,78.6006,78.5113,78.5808,434336.0
2025-04-30 11:00:00,79.16,79.18,79.14,79.15,945535.0,78.5808,78.6006,78.5609,78.5709,945535.0
2025-04-30 12:00:00,79.15,79.15,79.1,79.14,458917.0,78.5709,78.5709,78.5212,78.5609,458917.0
2025-04-30 13:00:00,79.13,79.15,79.1,79.13,328928.0,78.551,78.5709,78.5212,78.551,328928.0
2025-04-30 14:00:00,79.14,79.15,79.08,79.09,291307.0,78.5609,78.5709,78.5014,78.5113,291307.0
2025-04-30 15:00:00,79.09,79.19,79.09,79.17,511013.0,78.5113,78.6106,78.5113,78.5907,511013.0
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 10:00:00,78.97,78.97,78.81,78.81,301471.0,78.6733,78.6733,78.5139,78.5139,301471.0
2025-05-01 11:00:00,78.82,78.85,78.78,78.81,551540.0,78.5239,78.5537,78.484,78.5139,551540.0
2025-05-01 12:00:00,78.81,78.81,78.75,78.8,663412.0,78.5139,78.5139,78.4541,78.5039,663412.0
2025-05-01 13:00:00,78.8,78.8,78.72,78.73,454365.0,78.5039,78.5039,78.4242,78.4342,454365.0
2025-05-01 14:00:00,78.73,78.76,78.69,78.75,610381.0,78.4342,78.4641,78.3943,78.4541,610381.0
2025-05-01 15:00:00,78.75,78.76,78.72,78.75,2031908.0,78.4541,78.4641,78.4242,78.4541,2031908.0
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 10:00:00,78.71,78.72,78.63,78.64,1761759.0,78.4143,78.4242,78.3346,78.3445,1761759.0
2025-05-02 11:00:00,78.64,78.65,78.6,78.61,644295.0,78.3445,78.3545,78.3047,78.3146,644295.0
2025-05-02 12:00:00,78.61,78.63,78.56,78.56,490289.0,78.3146,78.3346,78.2648,78.2648,490289.0
2025-05-02 13:00:00,78.56,78.62,78.55,78.62,1687860.0,78.2648,78.3246,78.2549,78.3246,1687860.0
2025-05-02 14:00:00,78.62,78.62,78.57,78.61,292114.0,78.3246,78.3246,78.2748,78.3146,292114.0
2025-05-02 15:00:00,78.61,78.63,78.6,78.62,655633.0,78.3146,78.3346,78.3047,78.3246,655633.0
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 10:00:00,78.61,78.61,78.54,78.58,854770.0,78.3146,78.3146,78.2449,78.2848,854770.0
2025-05-05 11:00:00,78.58,78.61,78.57,78.61,320092.0,78.2848,78.3146,78.2748,78.3146,320092.0
2025-05-05 12:00:00,78.61,78.61,78.57,78.58,685744.0,78.3146,78.3146,78.2748,78.2848,685744.0
2025-05-05 13:00:00,78.58,78.6,78.57,78.58,1009362.0,78.2848,78.3047,78.2748,78.2848,1009362.0
2025-05-05 14:00:00,78.59,78.65,78.58,78.64,489238.0,78.2947,78.3545,78.2848,78.3445,489238.0
2025-05-05 15:00:00,78.64,78.67,78.63,78.66,828499.0,78.3445,78.3744,78.3346,78.3645,828499.0
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 10:00:00,78.65,78.66,78.62,78.66,940054.0,78.3545,78.3645,78.3246,78.3645,940054.0
2025-05-06 11:00:00,78.66,78.68,78.65,78.68,406593.0,78.3645,78.3844,78.3545,78.3844,406593.0
2025-05-06 12:00:00,78.68,78.69,78.64,78.65,1660871.0,78.3844,78.3943,78.3445,78.3545,1660871.0
2025-05-06 13:00:00,78.65,78.72,78.64,78.71,587599.0,78.3545,78.4242,78.3445,78.4143,587599.0
2025-05-06 14:00:00,78.71,78.72,78.68,78.72,348548.0,78.4143,78.4242,78.3844,78.4242,348548.0
2025-05-06 15:00:00,78.72,78.73,78.71,78.73,798216.0,78.4242,78.4342,78.4143,78.4342,798216.0
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 10:00:00,78.73,78.76,78.72,78.73,284023.0,78.4342,78.4641,78.4242,78.4342,284023.0
2025-05-07 11:00:00,78.73,78.73,78.68,78.69,245244.0,78.4342,78.4342,78.3844,78.3943,245244.0
2025-05-07 12:00:00,78.69,78.74,78.68,78.73,465535.0,78.3943,78.4442,78.3844,78.4342,465535.0
2025-05-07 13:00:00,78.73,78.74,78.71,78.73,121060.0,78.4342,78.4442,78.4143,78.4342,121060.0
2025-05-07 14:00:00,78.73,78.79,78.71,78.75,298270.0,78.4342,78.494,78.4143,78.4541,298270.0
2025-05-07 15:00:00,78.75,78.78,78.71,78.75,328535.0,78.4541,78.484,78.4143,78.4541,328535.0
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 10:00:00,78.72,78.72,78.66,78.67,431545.0,78.4242,78.4242,78.3645,78.3744,431545.0
2025-05-08 11:00:00,78.67,78.7,78.65,78.67,751505.0,78.3744,78.4043,78.3545,78.3744,751505.0
2025-05-08 12:00:00,78.66,78.67,78.61,78.63,420162.0,78.3645,78.3744,78.3146,78.3346,420162.0
2025-05-08 13:00:00,78.63,78.63,78.58,78.59,205848.0,78.3346,78.3346,78.2848,78.2947,205848.0
2025-05-08 14:00:00,78.6,78.62,78.58,78.61,516645.0,78.3047,78.3246,78.2848,78.3146,516645.0
2025-05-08 15:00:00,78.6,78.63,78.55,78.57,1699830.0,78.3047,78.3346,78.2549,78.2748,1699830.0
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 10:00:00,78.72,78.74,78.71,78.73,421756.0,78.4242,78.4442,78.4143,78.4342,421756.0
2025-05-09 11:00:00,78.73,78.73,78.67,78.68,359191.0,78.4342,78.4342,78.3744,78.3844,359191.0
2025-05-09 12:00:00,78.67,78.7,78.65,78.66,96788.0,78.3744,78.4043,78.3545,78.3645,96788.0
2025-05-09 13:00:00,78.66,78.67,78.64,78.65,134680.0,78.3645,78.3744,78.3445,78.3545,134680.0
2025-05-09 14:00:00,78.65,78.65,78.62,78.63,180068.0,78.3545,78.3545,78.3246,78.3346,180068.0
2025-05-09 15:00:00,78.64,78.64,78.6,78.6,269452.0,78.3445,78.3445,78.3047,78.3047,269452.0
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 10:00:00,78.54,78.57,78.52,78.57,277378.0,78.2449,78.2748,78.225,78.2748,277378.0
2025-05-12 11:00:00,78.56,78.59,78.55,78.59,1478916.0,78.2648,78.2947,78.2549,78.2947,1478916.0
2025-05-12 12:00:00,78.59,78.59,78.55,78.56,227903.0,78.2947,78.2947,78.2549,78.2648,227903.0
2025-05-12 13:00:00,78.56,78.57,78.53,78.54,226481.0,78.2648,78.2748,78.2349,78.2449,226481.0
2025-05-12 14:00:00,78.54,78.56,78.53,78.55,425600.0,78.2449,78.2648,78.2349,78.2549,425600.0
2025-05-12 15:00:00,78.55,78.57,78.53,78.55,454385.0,78.2549,78.2748,78.2349,78.2549,454385.0
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 10:00:00,78.61,78.63,78.58,78.63,266342.0,78.3146,78.3346,78.2848,78.3346,266342.0
2025-05-13 11:00:00,78.63,78.63,78.56,78.58,401091.0,78.3346,78.3346,78.2648,78.2848,401091.0
2025-05-13 12:00:00,78.58,78.59,78.57,78.58,348535.0,78.2848,78.2947,78.2748,78.2848,348535.0
2025-05-13 13:00:00,78.58,78.59,78.56,78.56,1359563.0,78.2848,78.2947,78.2648,78.2648,1359563.0
2025-05-13 14:00:00,78.56,78.59,78.55,78.59,508465.0,78.2648,78.2947,78.2549,78.2947,508465.0
2025-05-13 15:00:00,78.58,78.62,78.57,78.61,645995.0,78.2848,78.3246,78.2748,78.3146,645995.0
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 10:00:00,78.62,78.62,78.57,78.58,855336.0,78.3246,78.3246,78.2748,78.2848,855336.0
2025-05-14 11:00:00,78.58,78.58,78.55,78.56,872097.0,78.2848,78.2848,78.2549,78.2648,872097.0
2025-05-14 12:00:00,78.56,78.56,78.5,78.5,236758.0,78.2648,78.2648,78.2051,78.2051,236758.0
2025-05-14 13:00:00,78.5,78.53,78.5,78.51,667503.0,78.2051,78.2349,78.2051,78.215,667503.0
2025-05-14 14:00:00,78.52,78.52,78.49,78.5,199079.0,78.225,78.225,78.1951,78.2051,199079.0
2025-05-14 15:00:00,78.49,78.5,78.46,78.47,735623.0,78.1951,78.2051,78.1652,78.1752,735623.0
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 10:00:00,78.61,78.63,78.57,78.63,313893.0,78.3146,78.3346,78.2748,78.3346,313893.0
2025-05-15 11:00:00,78.63,78.67,78.62,78.67,302752.0,78.3346,78.3744,78.3246,78.3744,302752.0
2025-05-15 12:00:00,78.67,78.72,78.66,78.7,403806.0,78.3744,78.4242,78.3645,78.4043,403806.0
2025-05-15 13:00:00,78.71,78.72,78.68,78.69,212617.0,78.4143,78.4242,78.3844,78.3943,212617.0
2025-05-15 14:00:00,78.69,78.69,78.67,78.67,585904.0,78.3943,78.3943,78.3744,78.3744,585904.0
2025-05-15 15:00:00,78.67,78.73,78.67,78.72,1584694.0,78.3744,78.4342,78.3744,78.4242,1584694.0
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 10:00:00,78.82,78.82,78.71,78.73,390823.0,78.5239,78.5239,78.4143,78.4342,390823.0
2025-05-16 11:00:00,78.73,78.75,78.72,78.73,128331.0,78.4342,78.4541,78.4242,78.4342,128331.0
2025-05-16 12:00:00,78.73,78.76,78.72,78.73,515161.0,78.4342,78.4641,78.4242,78.4342,515161.0
2025-05-16 13:00:00,78.74,78.75,78.73,78.73,133966.0,78.4442,78.4541,78.4342,78.4342,133966.0
2025-05-16 14:00:00,78.74,78.74,78.73,78.73,211887.0,78.4442,78.4442,78.4342,78.4342,211887.0
2025-05-16 15:00:00,78.73,78.77,78.73,78.75,1426368.0,78.4342,78.474,78.4342,78.4541,1426368.0
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 10:00:00,78.68,78.75,78.67,78.73,270273.0,78.3844,78.4541,78.3744,78.4342,270273.0
2025-05-19 11:00:00,78.73,78.77,78.73,78.73,199381.0,78.4342,78.474,78.4342,78.4342,199381.0
2025-05-19 12:00:00,78.73,78.78,78.73,78.78,188776.0,78.4342,78.484,78.4342,78.484,188776.0
2025-05-19 13:00:00,78.78,78.8,78.75,78.79,388005.0,78.484,78.5039,78.4541,78.494,388005.0
2025-05-19 14:00:00,78.79,78.82,78.77,78.81,292334.0,78.494,78.5239,78.474,78.5139,292334.0
2025-05-19 15:00:00,78.81,78.84,78.8,78.82,430611.0,78.5139,78.5438,78.5039,78.5239,430611.0
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 10:00:00,78.76,78.81,78.75,78.8,484960.0,78.4641,78.5139,78.4541,78.5039,484960.0
2025-05-20 11:00:00,78.8,78.83,78.8,78.82,403337.0,78.5039,78.5338,78.5039,78.5239,403337.0
2025-05-20 12:00:00,78.81,78.84,78.81,78.84,268755.0,78.5139,78.5438,78.5139,78.5438,268755.0
2025-05-20 13:00:00,78.84,78.85,78.83,78.84,414993.0,78.5438,78.5537,78.5338,78.5438,414993.0
2025-05-20 14:00:00,78.84,78.85,78.82,78.83,414136.0,78.5438,78.5537,78.5239,78.5338,414136.0
2025-05-20 15:00:00,78.83,78.84,78.82,78.84,768983.0,78.5338,78.5438,78.5239,78.5438,768983.0
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 10:00:00,78.73,78.75,78.7,78.73,476199.0,78.4342,78.4541,78.4043,78.4342,476199.0
2025-05-21 11:00:00,78.73,78.76,78.71,78.72,392294.0,78.4342,78.4641,78.4143,78.4242,392294.0
2025-05-21 12:00:00,78.71,78.73,78.7,78.71,483286.0,78.4143,78.4342,78.4043,78.4143,483286.0
2025-05-21 13:00:00,78.72,78.72,78.6,78.63,374456.0,78.4242,78.4242,78.3047,78.3346,374456.0
2025-05-21 14:00:00,78.63,78.66,78.6,78.61,1415860.0,78.3346,78.3645,78.3047,78.3146,1415860.0
2025-05-21 15:00:00,78.61,78.65,78.6,78.63,828142.0,78.3146,78.3545,78.3047,78.3346,828142.0
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 10:00:00,78.64,78.69,78.63,78.69,594788.0,78.3445,78.3943,78.3346,78.3943,594788.0
2025-05-22 11:00:00,78.69,78.74,78.66,78.73,599872.0,78.3943,78.4442,78.3645,78.4342,599872.0
2025-05-22 12:00:00,78.73,78.76,78.69,78.7,511728.0,78.4342,78.4641,78.3943,78.4043,511728.0
2025-05-22 13:00:00,78.7,78.73,78.69,78.72,441411.0,78.4043,78.4342,78.3943,78.4242,441411.0
2025-05-22 14:00:00,78.72,78.73,78.7,78.72,370142.0,78.4242,78.4342,78.4043,78.4242,370142.0
2025-05-22 15:00:00,78.72,78.75,78.71,78.73,865051.0,78.4242,78.4541,78.4143,78.4342,865051.0
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 10:00:00,78.8,78.81,78.76,78.79,555558.0,78.5039,78.5139,78.4641,78.494,555558.0
2025-05-23 11:00:00,78.78,78.8,78.74,78.8,258719.0,78.484,78.5039,78.4442,78.5039,258719.0
2025-05-23 12:00:00,78.8,78.8,78.73,78.75,280037.0,78.5039,78.5039,78.4342,78.4541,280037.0
2025-05-23 13:00:00,78.76,78.78,78.74,78.76,238068.0,78.4641,78.484,78.4442,78.4641,238068.0
2025-05-23 14:00:00,78.75,78.78,78.75,78.77,97727.0,78.4541,78.484,78.4541,78.474,97727.0
2025-05-23 15:00:00,78.76,78.79,78.76,78.78,116919.0,78.4641,78.494,78.4641,78.484,116919.0
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 10:00:00,78.84,78.89,78.82,78.89,272586.0,78.5438,78.5936,78.5239,78.5936,272586.0
2025-05-27 11:00:00,78.88,78.91,78.87,78.91,214573.0,78.5836,78.6135,78.5737,78.6135,214573.0
2025-05-27 12:00:00,78.91,78.92,78.89,78.89,223843.0,78.6135,78.6235,78.5936,78.5936,223843.0
2025-05-27 13:00:00,78.9,78.92,78.88,78.91,164005.0,78.6036,78.6235,78.5836,78.6135,164005.0
2025-05-27 14:00:00,78.92,78.94,78.91,78.93,248250.0,78.6235,78.6434,78.6135,78.6334,248250.0
2025-05-27 15:00:00,78.93,78.93,78.89,78.91,505915.0,78.6334,78.6334,78.5936,78.6135,505915.0
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 10:00:00,78.83,78.85,78.81,78.81,239629.0,78.5338,78.5537,78.5139,78.5139,239629.0
2025-05-28 11:00:00,78.81,78.83,78.79,78.81,733757.0,78.5139,78.5338,78.494,78.5139,733757.0
2025-05-28 12:00:00,78.81,78.83,78.8,78.83,277454.0,78.5139,78.5338,78.5039,78.5338,277454.0
2025-05-28 13:00:00,78.83,78.85,78.8,78.82,688760.0,78.5338,78.5537,78.5039,78.5239,688760.0
2025-05-28 14:00:00,78.81,78.86,78.81,78.86,518726.0,78.5139,78.5637,78.5139,78.5637,518726.0
2025-05-28 15:00:00,78.86,78.86,78.83,78.84,1051160.0,78.5637,78.5637,78.5338,78.5438,1051160.0
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 10:00:00,78.97,78.97,78.91,78.93,325220.0,78.6733,78.6733,78.6135,78.6334,325220.0
2025-05-29 11:00:00,78.93,78.96,78.93,78.95,244555.0,78.6334,78.6633,78.6334,78.6534,244555.0
2025-05-29 12:00:00,78.95,78.96,78.93,78.94,400216.0,78.6534,78.6633,78.6334,78.6434,400216.0
2025-05-29 13:00:00,78.94,78.98,78.93,78.95,283639.0,78.6434,78.6833,78.6334,78.6534,283639.0
2025-05-29 14:00:00,78.95,78.97,78.94,78.97,712877.0,78.6534,78.6733,78.6434,78.6733,712877.0
2025-05-29 15:00:00,78.97,78.97,78.93,78.95,713166.0,78.6733,78.6733,78.6334,78.6534,713166.0
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 10:00:00,78.98,79.03,78.96,78.98,466329.0,78.6833,78.7331,78.6633,78.6833,466329.0
2025-05-30 11:00:00,78.98,79.04,78.98,79.04,149444.0,78.6833,78.743,78.6833,78.743,149444.0
2025-05-30 12:00:00,79.04,79.06,79.03,79.06,848382.0,78.743,78.763,78.7331,78.763,848382.0
2025-05-30 13:00:00,79.06,79.06,79.01,79.02,241371.0,78.763,78.763,78.7131,78.7231,241371.0
2025-05-30 14:00:00,79.02,79.05,79.01,79.04,566288.0,78.7231,78.753,78.7131,78.743,566288.0
2025-05-30 15:00:00,79.04,79.09,79.01,79.09,350134.0,78.743,78.7928,78.7131,78.7928,350134.0
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 10:00:00,78.71,78.77,78.7,78.74,1025170.0,78.71,78.77,78.7,78.74,1025170.0
2025-06-02 11:00:00,78.75,78.75,78.68,78.7,2049794.0,78.75,78.75,78.68,78.7,2049794.0
2025-06-02 12:00:00,78.7,78.71,78.68,78.69,689337.0,78.7,78.71,78.68,78.69,689337.0
2025-06-02 13:00:00,78.69,78.69,78.67,78.67,905086.0,78.69,78.69,78.67,78.67,905086.0
2025-06-02 14:00:00,78.67,78.7,78.67,78.7,1046928.0,78.67,78.7,78.67,78.7,1046928.0
2025-06-02 15:00:00,78.7,78.75,78.69,78.75,797156.0,78.7,78.75,78.69,78.75,797156.0
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 10:00:00,78.8,78.8,78.73,78.75,445322.0,78.8,78.8,78.73,78.75,445322.0
2025-06-03 11:00:00,78.74,78.76,78.7,78.71,425485.0,78.74,78.76,78.7,78.71,425485.0
2025-06-03 12:00:00,78.71,78.73,78.7,78.72,160591.0,78.71,78.73,78.7,78.72,160591.0
2025-06-03 13:00:00,78.72,78.74,78.71,78.73,382564.0,78.72,78.74,78.71,78.73,382564.0
2025-06-03 14:00:00,78.73,78.74,78.71,78.73,983746.0,78.73,78.74,78.71,78.73,983746.0
2025-06-03 15:00:00,78.73,78.74,78.72,78.73,701381.0,78.73,78.74,78.72,78.73,701381.0
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 10:00:00,78.82,78.9,78.82,78.88,588747.0,78.82,78.9,78.82,78.88,588747.0
2025-06-04 11:00:00,78.89,78.9,78.87,78.9,251694.0,78.89,78.9,78.87,78.9,251694.0
2025-06-04 12:00:00,78.9,78.92,78.89,78.92,697065.0,78.9,78.92,78.89,78.92,697065.0
2025-06-04 13:00:00,78.91,78.92,78.89,78.9,516039.0,78.91,78.92,78.89,78.9,516039.0
2025-06-04 14:00:00,78.89,78.9,78.87,78.88,427675.0,78.89,78.9,78.87,78.88,427675.0
2025-06-04 15:00:00,78.88,78.9,78.87,78.9,526961.0,78.88,78.9,78.87,78.9,526961.0
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 10:00:00,78.9,78.91,78.83,78.84,208867.0,78.9,78.91,78.83,78.84,208867.0
2025-06-05 11:00:00,78.84,78.85,78.81,78.83,275168.0,78.84,78.85,78.81,78.83,275168.0
2025-06-05 12:00:00,78.83,78.84,78.81,78.81,118495.0,78.83,78.84,78.81,78.81,118495.0
2025-06-05 13:00:00,78.81,78.82,78.77,78.78,138159.0,78.81,78.82,78.77,78.78,138159.0
2025-06-05 14:00:00,78.78,78.8,78.77,78.8,157900.0,78.78,78.8,78.77,78.8,157900.0
2025-06-05 15:00:00,78.8,78.8,78.75,78.76,861029.0,78.8,78.8,78.75,78.76,861029.0
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 10:00:00,78.65,78.68,78.63,78.66,305885.0,78.65,78.68,78.63,78.66,305885.0
2025-06-06 11:00:00,78.67,78.67,78.61,78.61,373299.0,78.67,78.67,78.61,78.61,373299.0
2025-06-06 12:00:00,78.62,78.63,78.59,78.6,341094.0,78.62,78.63,78.59,78.6,341094.0
2025-06-06 13:00:00,78.6,78.61,78.59,78.6,391619.0,78.6,78.61,78.59,78.6,391619.0
2025-06-06 14:00:00,78.6,78.6,78.58,78.59,182429.0,78.6,78.6,78.58,78.59,182429.0
2025-06-06 15:00:00,78.59,78.6,78.58,78.59,495683.0,78.59,78.6,78.58,78.59,495683.0
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 10:00:00,78.66,78.66,78.63,78.64,351515.0,78.66,78.66,78.63,78.64,351515.0
2025-06-09 11:00:00,78.64,78.7,78.64,78.68,300078.0,78.64,78.7,78.64,78.68,300078.0
2025-06-09 12:00:00,78.68,78.7,78.67,78.7,437606.0,78.68,78.7,78.67,78.7,437606.0
2025-06-09 13:00:00,78.7,78.71,78.68,78.7,170936.0,78.7,78.71,78.68,78.7,170936.0
2025-06-09 14:00:00,78.7,78.71,78.68,78.69,193295.0,78.7,78.71,78.68,78.69,193295.0
2025-06-09 15:00:00,78.69,78.69,78.66,78.67,363921.0,78.69,78.69,78.66,78.67,363921.0
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 10:00:00,78.76,78.76,78.69,78.7,166898.0,78.76,78.76,78.69,78.7,166898.0
2025-06-10 11:00:00,78.7,78.71,78.68,78.7,387222.0,78.7,78.71,78.68,78.7,387222.0
2025-06-10 12:00:00,78.7,78.71,78.69,78.7,533244.0,78.7,78.71,78.69,78.7,533244.0
2025-06-10 13:00:00,78.7,78.72,78.69,78.72,1651005.0,78.7,78.72,78.69,78.72,1651005.0
2025-06-10 14:00:00,78.72,78.72,78.69,78.7,143737.0,78.72,78.72,78.69,78.7,143737.0
2025-06-10 15:00:00,78.71,78.71,78.69,78.7,294323.0,78.71,78.71,78.69,78.7,294323.0
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 10:00:00,78.81,78.84,78.79,78.84,203063.0,78.81,78.84,78.79,78.84,203063.0
2025-06-11 11:00:00,78.83,78.84,78.81,78.84,375790.0,78.83,78.84,78.81,78.84,375790.0
2025-06-11 12:00:00,78.84,78.84,78.82,78.83,127060.0,78.84,78.84,78.82,78.83,127060.0
2025-06-11 13:00:00,78.83,78.86,78.82,78.85,1027126.0,78.83,78.86,78.82,78.85,1027126.0
2025-06-11 14:00:00,78.85,78.86,78.84,78.86,324154.0,78.85,78.86,78.84,78.86,324154.0
2025-06-11 15:00:00,78.86,78.86,78.85,78.86,584300.0,78.86,78.86,78.85,78.86,584300.0
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 10:00:00,78.94,78.95,78.92,78.93,472740.0,78.94,78.95,78.92,78.93,472740.0
2025-06-12 11:00:00,78.92,78.95,78.92,78.95,274976.0,78.92,78.95,78.92,78.95,274976.0
2025-06-12 12:00:00,78.94,78.95,78.93,78.94,509774.0,78.94,78.95,78.93,78.94,509774.0
2025-06-12 13:00:00,78.93,78.96,78.92,78.93,299067.0,78.93,78.96,78.92,78.93,299067.0
2025-06-12 14:00:00,78.94,78.95,78.92,78.95,282305.0,78.94,78.95,78.92,78.95,282305.0
2025-06-12 15:00:00,78.95,78.96,78.94,78.96,425549.0,78.95,78.96,78.94,78.96,425549.0
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 10:00:00,78.91,78.91,78.83,78.86,547804.0,78.91,78.91,78.83,78.86,547804.0
2025-06-13 11:00:00,78.86,78.87,78.83,78.84,493350.0,78.86,78.87,78.83,78.84,493350.0
2025-06-13 12:00:00,78.84,78.86,78.82,78.82,446319.0,78.84,78.86,78.82,78.82,446319.0
2025-06-13 13:00:00,78.83,78.83,78.8,78.82,126826.0,78.83,78.83,78.8,78.82,126826.0
2025-06-13 14:00:00,78.81,78.85,78.81,78.84,468246.0,78.81,78.85,78.81,78.84,468246.0
2025-06-13 15:00:00,78.83,78.86,78.83,78.84,499497.0,78.83,78.86,78.83,78.84,499497.0
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 10:00:00,78.9,78.94,78.9,78.91,214139.0,78.9,78.94,78.9,78.91,214139.0
2025-06-16 11:00:00,78.91,78.94,78.9,78.92,304073.0,78.91,78.94,78.9,78.92,304073.0
2025-06-16 12:00:00,78.92,78.93,78.89,78.89,273530.0,78.92,78.93,78.89,78.89,273530.0
2025-06-16 13:00:00,78.9,78.9,78.86,78.87,241340.0,78.9,78.9,78.86,78.87,241340.0
2025-06-16 14:00:00,78.87,78.89,78.86,78.88,235439.0,78.87,78.89,78.86,78.88,235439.0
2025-06-16 15:00:00,78.87,78.88,78.86,78.87,199688.0,78.87,78.88,78.86,78.87,199688.0
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 10:00:00,78.89,78.89,78.85,78.87,195949.0,78.89,78.89,78.85,78.87,195949.0
2025-06-17 11:00:00,78.87,78.9,78.87,78.88,213139.0,78.87,78.9,78.87,78.88,213139.0
2025-06-17 12:00:00,78.89,78.92,78.88,78.91,246742.0,78.89,78.92,78.88,78.91,246742.0
2025-06-17 13:00:00,78.91,78.92,78.88,78.92,368397.0,78.91,78.92,78.88,78.92,368397.0
2025-06-17 14:00:00,78.92,78.92,78.89,78.9,338369.0,78.92,78.92,78.89,78.9,338369.0
2025-06-17 15:00:00,78.9,78.91,78.89,78.9,433120.0,78.9,78.91,78.89,78.9,433120.0
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 10:00:00,78.94,78.98,78.93,78.98,1771496.0,78.94,78.98,78.93,78.98,1771496.0
2025-06-18 11:00:00,78.98,79.0,78.97,78.98,592182.0,78.98,79.0,78.97,78.98,592182.0
2025-06-18 12:00:00,78.98,78.99,78.97,78.98,349721.0,78.98,78.99,78.97,78.98,349721.0
2025-06-18 13:00:00,78.97,78.98,78.95,78.96,305742.0,78.97,78.98,78.95,78.96,305742.0
2025-06-18 14:00:00,78.95,79.04,78.91,78.91,955364.0,78.95,79.04,78.91,78.91,955364.0
2025-06-18 15:00:00,78.92,78.96,78.89,78.95,572010.0,78.92,78.96,78.89,78.95,572010.0
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 10:00:00,78.95,78.97,78.94,78.97,209846.0,78.95,78.97,78.94,78.97,209846.0
2025-06-20 11:00:00,78.97,79.03,78.96,79.02,455288.0,78.97,79.03,78.96,79.02,455288.0
2025-06-20 12:00:00,79.01,79.06,79.01,79.06,134022.0,79.01,79.06,79.01,79.06,134022.0
2025-06-20 13:00:00,79.06,79.06,79.03,79.04,141134.0,79.06,79.06,79.03,79.04,141134.0
2025-06-20 14:00:00,79.04,79.05,79.02,79.04,227430.0,79.04,79.05,79.02,79.04,227430.0
2025-06-20 15:00:00,79.04,79.04,79.03,79.04,173836.0,79.04,79.04,79.03,79.04,173836.0